Global Net Lease, Inc.
GNLNYSEReal Estate● Active
$9.48
+$0.09(+0.91%)
Market Cap$2.0B
P/E Ratio—
52W High$10.035
52W Low$6.77
Global Net Lease, Inc.（GNL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gnl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.11
Jun 15, 2021
-52.9% from here
5-Year Low5Y
$6.51
Apr 9, 2025
+45.4% from low
IPO Priceadj.
$27.96
Jun 2, 2015
-66.1% since IPO
1 Year Ago
$7.74
Jun 9, 2025
+22.3% in 1Y
5 Years Ago
$19.82
Jun 8, 2021
-52.2% in 5Y
10 Years Ago
$25.95
Jun 8, 2016
-63.5% in 10Y
Historical Price Data · GNL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.44 | $9.59 | $9.41 | $9.55 | $9.55 | 576K | +1.11% |
| Jun 5, 2026 | $9.40 | $9.49 | $9.32 | $9.39 | $9.39 | 7.2M | -0.11% |
| Jun 4, 2026 | $9.32 | $9.40 | $9.26 | $9.39 | $9.39 | 1.6M | +0.75% |
| Jun 3, 2026 | $9.24 | $9.38 | $9.19 | $9.21 | $9.21 | 1.6M | -0.32% |
| Jun 2, 2026 | $9.23 | $9.45 | $9.21 | $9.35 | $9.35 | 1.5M | +1.30% |
| Jun 1, 2026 | $9.20 | $9.27 | $9.15 | $9.24 | $9.24 | 2.3M | +0.43% |
| May 29, 2026 | $9.48 | $9.49 | $9.35 | $9.37 | $9.37 | 2.1M | -1.16% |
| May 28, 2026 | $9.45 | $9.53 | $9.42 | $9.49 | $9.49 | 1.5M | +0.42% |
| May 27, 2026 | $9.54 | $9.57 | $9.46 | $9.48 | $9.48 | 2.1M | -0.63% |
| May 26, 2026 | $9.35 | $9.53 | $9.31 | $9.51 | $9.51 | 2.2M | +1.71% |
| May 22, 2026 | $9.38 | $9.40 | $9.32 | $9.33 | $9.33 | 2.0M | -0.53% |
| May 21, 2026 | $9.42 | $9.45 | $9.27 | $9.38 | $9.38 | 1.6M | -0.42% |
| May 20, 2026 | $9.32 | $9.48 | $9.30 | $9.44 | $9.44 | 1.6M | +1.29% |
| May 19, 2026 | $9.35 | $9.37 | $9.28 | $9.32 | $9.32 | 1.3M | -0.32% |
| May 18, 2026 | $9.28 | $9.40 | $9.23 | $9.33 | $9.33 | 1.2M | +0.54% |
| May 15, 2026 | $9.17 | $9.33 | $9.13 | $9.23 | $9.23 | 2.0M | +0.65% |
| May 14, 2026 | $9.18 | $9.23 | $9.13 | $9.20 | $9.20 | 1.8M | +0.22% |
| May 13, 2026 | $9.08 | $9.17 | $9.05 | $9.12 | $9.12 | 1.9M | +0.44% |
| May 12, 2026 | $9.16 | $9.20 | $9.06 | $9.13 | $9.13 | 2.5M | -0.33% |
| May 11, 2026 | $9.28 | $9.30 | $9.01 | $9.12 | $9.12 | 2.5M | -1.72% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GNL
Jan 1 → Dec 31 · 6 years2026+11.0%$8.60 → $9.54
+11.0%
2025+16.5%$7.38 → $8.60
+16.5%
2024-26.0%$9.87 → $7.30
-26.0%
2023-22.1%$12.78 → $9.95
-22.1%
2022-18.1%$15.34 → $12.57
-18.1%
2021-23.4%$19.95 → $15.28
-23.4%
Best Year2025 · +16.5%
Worst Year2024 · -26.0%
Positive Years2 / 6
Avg Annual Return-10.4%
6Y Total Return-52.2%
6Y CAGR~-11.6% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in GNL?
If you invested $1,000 in GNL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$365
Total Return-63.5%
CAGR~-9.6% / yr
Profit$-635
Based on Jun 8, 2016 · $25.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Global Net Lease, Inc.（GNL）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GNL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GNL 历史股价FMP 日线复权 OHLCV