Global Net Lease, Inc. (GNL.PE) stock
GNL.PENYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as GNL, GNL.PA, GNL.PB, GNL.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 7/3044% below fair value
$21.60−0.18 (-0.83%)
Close on Oct 30, 2026Market cap $1.47BP/E –Yield 12.12%
Price history
Global Net Lease share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.60
-0.83% on the day
52-week range
$21.16 – $24.10
-10.4% from the high
Change over 52 weeks
-7.9%
From $23.45 on Oct 30, 2025
Average volume
7,435
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.03 | $22.17 | $21.40 | $21.60 | -2.17% | 24,729 |
| Oct 19, 2026 | $22.14 | $22.39 | $21.97 | $22.08 | -0.32% | 36,032 |
| Oct 12, 2026 | $21.82 | $22.40 | $21.52 | $22.15 | +1.51% | 40,564 |
| Oct 5, 2026 | $22.17 | $22.25 | $21.23 | $21.82 | -1.27% | 67,615 |
| Sep 28, 2026 | $22.34 | $22.53 | $22.05 | $22.10 | -1.12% | 22,838 |
| Sep 21, 2026 | $22.51 | $22.88 | $22.00 | $22.35 | -1.53% | 31,508 |
| Sep 14, 2026 | $22.60 | $22.75 | $22.36 | $22.70 | +0.19% | 16,986 |
| Sep 8, 2026 | $23.28 | $23.37 | $22.59 | $22.66 | -2.54% | 15,484 |
| Aug 31, 2026 | $23.41 | $23.50 | $23.14 | $23.25 | -0.45% | 53,337 |
| Aug 24, 2026 | $23.02 | $23.38 | $22.85 | $23.35 | +1.57% | 57,118 |
| Aug 17, 2026 | $23.21 | $23.21 | $22.91 | $22.99 | -1.22% | 38,127 |
| Aug 10, 2026 | $22.86 | $23.28 | $22.86 | $23.28 | +1.37% | 60,843 |
| Aug 3, 2026 | $22.94 | $23.05 | $22.90 | $22.96 | -0.09% | 8,449 |
| Jul 27, 2026 | $23.10 | $23.19 | $22.86 | $22.98 | 0.00% | 32,986 |
| Jul 20, 2026 | $23.09 | $23.16 | $22.83 | $22.98 | -0.11% | 20,758 |
| Jul 13, 2026 | $22.88 | $23.25 | $22.70 | $23.01 | +0.55% | 24,854 |
| Jul 6, 2026 | $22.82 | $22.90 | $22.60 | $22.88 | +0.10% | 25,855 |
| Jun 29, 2026 | $23.18 | $23.50 | $22.68 | $22.86 | -0.97% | 53,791 |
| Jun 22, 2026 | $23.06 | $23.20 | $22.69 | $23.08 | +0.26% | 61,758 |
| Jun 15, 2026 | $23.10 | $23.23 | $22.66 | $23.02 | +0.02% | 55,477 |
| Jun 8, 2026 | $23.00 | $23.24 | $22.65 | $23.01 | +0.13% | 14,217 |
| Jun 1, 2026 | $22.72 | $23.11 | $22.65 | $22.99 | +0.37% | 68,051 |
| May 26, 2026 | $22.90 | $23.50 | $22.72 | $22.90 | 0.00% | 22,610 |
| May 18, 2026 | $23.14 | $23.35 | $22.86 | $22.90 | -1.48% | 25,202 |
| May 11, 2026 | $23.16 | $23.35 | $22.97 | $23.25 | +0.37% | 21,514 |
| May 4, 2026 | $22.88 | $23.17 | $22.77 | $23.16 | +1.09% | 50,197 |
| Apr 27, 2026 | $22.87 | $22.92 | $22.60 | $22.91 | +0.22% | 26,937 |
| Apr 20, 2026 | $22.65 | $22.86 | $22.48 | $22.86 | +1.60% | 24,248 |
| Apr 13, 2026 | $22.78 | $22.93 | $22.50 | $22.50 | -1.23% | 45,834 |
| Apr 6, 2026 | $22.21 | $22.78 | $21.65 | $22.78 | +5.22% | 28,768 |
| Mar 30, 2026 | $22.76 | $22.76 | $21.55 | $21.65 | -3.90% | 38,040 |
| Mar 23, 2026 | $22.34 | $23.65 | $22.34 | $22.53 | +0.30% | 16,315 |
| Mar 16, 2026 | $23.29 | $23.48 | $21.16 | $22.46 | -3.06% | 36,296 |
| Mar 9, 2026 | $23.44 | $23.50 | $23.15 | $23.17 | -0.86% | 14,506 |
| Mar 2, 2026 | $23.40 | $23.44 | $23.30 | $23.37 | 0.00% | 12,820 |
| Feb 23, 2026 | $23.44 | $23.53 | $23.33 | $23.37 | -0.26% | 10,329 |
| Feb 17, 2026 | $23.53 | $23.62 | $23.37 | $23.43 | -0.51% | 14,428 |
| Feb 9, 2026 | $23.36 | $23.64 | $23.36 | $23.55 | +0.77% | 10,908 |
| Feb 2, 2026 | $23.59 | $23.72 | $23.35 | $23.37 | +0.09% | 14,423 |
| Jan 26, 2026 | $23.77 | $23.77 | $23.30 | $23.35 | -1.27% | 22,177 |
| Jan 20, 2026 | $23.52 | $23.83 | $23.30 | $23.65 | -0.17% | 12,518 |
| Jan 12, 2026 | $23.40 | $23.70 | $23.31 | $23.69 | +1.02% | 19,456 |
| Jan 5, 2026 | $23.37 | $23.94 | $23.25 | $23.45 | -0.30% | 17,483 |
| Dec 29, 2025 | $23.43 | $24.01 | $23.43 | $23.52 | -0.80% | 18,222 |
| Dec 22, 2025 | $23.95 | $24.10 | $23.70 | $23.71 | -0.67% | 7,138 |
| Dec 15, 2025 | $23.55 | $23.90 | $23.31 | $23.87 | +1.49% | 17,835 |
| Dec 8, 2025 | $22.98 | $23.82 | $22.93 | $23.52 | +2.66% | 31,983 |
| Dec 1, 2025 | $22.80 | $23.20 | $22.43 | $22.91 | +1.28% | 28,610 |
| Nov 24, 2025 | $22.42 | $23.26 | $22.02 | $22.62 | +0.69% | 60,755 |
| Nov 17, 2025 | $22.76 | $23.94 | $22.27 | $22.47 | -1.47% | 55,751 |
| Nov 10, 2025 | $23.07 | $23.30 | $22.79 | $22.80 | -2.06% | 27,056 |
| Nov 3, 2025 | $23.25 | $23.30 | $23.00 | $23.28 | -0.72% | 15,368 |
| Oct 27, 2025 | $23.77 | $23.86 | $23.11 | $23.45 | -1.35% | 19,550 |
| Oct 20, 2025 | $23.12 | $23.88 | $23.12 | $23.77 | +2.86% | 13,484 |
| Oct 13, 2025 | $23.14 | $23.43 | $22.67 | $23.11 | +1.01% | 25,512 |
| Oct 6, 2025 | $23.21 | $23.42 | $22.82 | $22.88 | -2.47% | 15,289 |
| Sep 29, 2025 | $23.89 | $23.90 | $23.15 | $23.46 | -1.01% | 34,628 |
| Sep 22, 2025 | $23.68 | $23.91 | $23.59 | $23.70 | -1.50% | 6,335 |
| Sep 15, 2025 | $24.03 | $24.21 | $23.27 | $24.06 | +0.12% | 16,150 |
| Sep 8, 2025 | $23.90 | $24.29 | $23.85 | $24.03 | +0.54% | 18,595 |
| Sep 2, 2025 | $23.45 | $23.90 | $23.31 | $23.90 | +1.19% | 11,986 |
| Aug 25, 2025 | $23.37 | $23.80 | $23.04 | $23.62 | +0.81% | 31,357 |
| Aug 18, 2025 | $22.94 | $23.82 | $22.92 | $23.43 | +2.67% | 38,902 |
| Aug 11, 2025 | $22.73 | $23.00 | $22.52 | $22.82 | +1.26% | 17,739 |
| Aug 4, 2025 | $22.54 | $22.91 | $22.40 | $22.54 | -0.29% | 18,286 |
| Jul 28, 2025 | $22.83 | $22.83 | $22.26 | $22.60 | -0.31% | 8,637 |
| Jul 21, 2025 | $22.60 | $22.74 | $22.26 | $22.67 | +0.73% | 6,827 |
| Jul 14, 2025 | $22.20 | $22.65 | $21.89 | $22.51 | +0.52% | 14,264 |
| Jul 7, 2025 | $22.18 | $22.54 | $22.05 | $22.39 | +0.77% | 23,100 |
| Jun 30, 2025 | $22.23 | $22.65 | $22.15 | $22.22 | -0.13% | 23,836 |
| Jun 23, 2025 | $22.08 | $22.35 | $22.00 | $22.25 | +0.59% | 27,434 |
| Jun 16, 2025 | $22.05 | $22.30 | $22.03 | $22.12 | -1.18% | 20,671 |
| Jun 9, 2025 | $22.22 | $22.60 | $22.00 | $22.39 | +0.70% | 40,471 |
| Jun 2, 2025 | $22.19 | $22.49 | $22.00 | $22.23 | +0.54% | 28,398 |
| May 27, 2025 | $22.49 | $22.49 | $22.01 | $22.11 | -0.34% | 10,616 |
| May 19, 2025 | $22.60 | $22.98 | $22.01 | $22.19 | -1.88% | 23,343 |
| May 12, 2025 | $22.69 | $23.00 | $22.40 | $22.61 | +0.04% | 20,593 |
| May 5, 2025 | $22.74 | $22.91 | $20.78 | $22.60 | -0.62% | 37,250 |
| Apr 28, 2025 | $22.31 | $23.42 | $22.31 | $22.74 | +0.84% | 28,107 |
| Apr 21, 2025 | $21.65 | $22.55 | $21.33 | $22.55 | +4.64% | 18,208 |
| Apr 14, 2025 | $20.66 | $22.21 | $20.66 | $21.55 | +4.67% | 15,011 |
| Apr 7, 2025 | $21.46 | $21.72 | $20.29 | $20.59 | -5.52% | 30,845 |
| Mar 31, 2025 | $22.75 | $23.26 | $21.46 | $21.79 | -4.85% | 12,223 |
| Mar 24, 2025 | $22.84 | $22.97 | $22.55 | $22.90 | +0.79% | 37,508 |
| Mar 17, 2025 | $22.75 | $22.83 | $22.40 | $22.72 | +0.66% | 17,312 |
| Mar 10, 2025 | $23.01 | $23.06 | $22.38 | $22.57 | -1.87% | 26,643 |
| Mar 3, 2025 | $22.48 | $23.00 | $22.30 | $23.00 | +1.57% | 18,470 |
| Feb 24, 2025 | $22.09 | $22.78 | $21.08 | $22.65 | +2.51% | 40,018 |
| Feb 18, 2025 | $22.92 | $22.92 | $21.65 | $22.09 | -3.83% | 16,755 |
| Feb 10, 2025 | $23.34 | $23.37 | $22.16 | $22.97 | -0.78% | 27,822 |
| Feb 3, 2025 | $22.85 | $23.47 | $21.66 | $23.15 | +1.31% | 72,214 |
| Jan 27, 2025 | $22.60 | $23.15 | $22.25 | $22.85 | +1.38% | 15,580 |
| Jan 21, 2025 | $22.18 | $22.87 | $21.84 | $22.54 | +2.22% | 28,432 |
| Jan 13, 2025 | $21.58 | $22.35 | $20.60 | $22.05 | +0.18% | 61,844 |
| Jan 6, 2025 | $22.52 | $22.76 | $21.82 | $22.01 | -1.96% | 65,797 |
| Dec 30, 2024 | $22.44 | $22.86 | $22.08 | $22.45 | 0.00% | 21,632 |
| Dec 23, 2024 | $22.25 | $22.88 | $22.25 | $22.45 | +0.49% | 17,451 |
| Dec 16, 2024 | $22.76 | $23.25 | $21.39 | $22.34 | -2.87% | 44,710 |
| Dec 9, 2024 | $23.20 | $23.50 | $22.46 | $23.00 | -1.08% | 39,101 |
| Dec 2, 2024 | $22.71 | $23.72 | $22.02 | $23.25 | -0.21% | 67,722 |
| Nov 25, 2024 | $22.98 | $23.30 | $22.75 | $23.30 | +2.37% | 23,933 |
| Nov 18, 2024 | $23.11 | $23.11 | $22.03 | $22.76 | -0.18% | 36,473 |
| Nov 11, 2024 | $22.99 | $23.16 | $22.44 | $22.80 | -0.31% | 28,856 |
| Nov 4, 2024 | $22.90 | $23.05 | $22.02 | $22.87 | +2.28% | 54,924 |
| Oct 28, 2024 | $23.29 | $23.31 | $22.20 | $22.36 | -3.91% | 56,215 |
| Oct 21, 2024 | $23.34 | $23.34 | $23.04 | $23.27 | -0.30% | 24,417 |
| Oct 14, 2024 | $22.45 | $23.35 | $22.45 | $23.34 | +0.39% | 26,128 |
| Oct 7, 2024 | $23.35 | $23.39 | $22.16 | $23.25 | -0.43% | 37,059 |
| Sep 30, 2024 | $22.95 | $23.79 | $22.95 | $23.35 | +0.80% | 17,063 |
| Sep 23, 2024 | $23.45 | $23.45 | $22.75 | $23.17 | +0.28% | 15,729 |
| Sep 16, 2024 | $22.34 | $23.52 | $22.28 | $23.10 | +3.40% | 47,399 |
| Sep 9, 2024 | $22.08 | $22.45 | $21.60 | $22.34 | +1.18% | 26,722 |
| Sep 3, 2024 | $21.94 | $22.10 | $21.76 | $22.08 | +0.64% | 14,376 |
| Aug 26, 2024 | $22.00 | $22.14 | $21.04 | $21.94 | -0.95% | 195,332 |
| Aug 19, 2024 | $22.11 | $22.25 | $21.60 | $22.15 | -0.45% | 60,844 |
| Aug 12, 2024 | $22.25 | $23.59 | $21.81 | $22.25 | -0.18% | 31,641 |
| Aug 5, 2024 | $21.87 | $22.74 | $21.16 | $22.29 | +1.92% | 25,481 |
| Jul 29, 2024 | $21.68 | $22.78 | $21.62 | $21.87 | +1.82% | 29,588 |
| Jul 22, 2024 | $21.20 | $21.72 | $21.20 | $21.48 | +1.66% | 41,241 |
| Jul 15, 2024 | $20.90 | $21.13 | $20.79 | $21.13 | +2.37% | 33,129 |
| Jul 8, 2024 | $20.60 | $21.10 | $20.21 | $20.64 | +0.29% | 27,582 |
| Jul 1, 2024 | $20.74 | $21.04 | $20.58 | $20.58 | -0.63% | 36,293 |
| Jun 24, 2024 | $20.98 | $21.04 | $20.58 | $20.71 | -0.81% | 25,832 |
| Jun 17, 2024 | $20.46 | $21.14 | $20.46 | $20.88 | +0.63% | 13,768 |
| Jun 10, 2024 | $21.00 | $21.00 | $20.46 | $20.75 | -1.28% | 53,337 |
| Jun 3, 2024 | $20.86 | $21.21 | $20.85 | $21.02 | +0.96% | 21,648 |
| May 28, 2024 | $20.72 | $21.16 | $20.72 | $20.82 | +0.77% | 29,298 |
| May 20, 2024 | $20.89 | $21.09 | $20.65 | $20.66 | -1.53% | 27,880 |
| May 13, 2024 | $21.00 | $21.21 | $20.56 | $20.98 | +1.25% | 42,914 |
| May 6, 2024 | $20.85 | $21.31 | $20.60 | $20.72 | -0.67% | 24,846 |
| Apr 29, 2024 | $20.42 | $20.96 | $20.34 | $20.86 | +2.76% | 20,276 |
| Apr 22, 2024 | $20.10 | $20.50 | $20.00 | $20.30 | +0.40% | 26,234 |
| Apr 15, 2024 | $19.65 | $20.24 | $19.04 | $20.22 | +1.66% | 59,098 |
| Apr 8, 2024 | $20.92 | $21.32 | $19.89 | $19.89 | -5.29% | 35,877 |
| Apr 1, 2024 | $21.30 | $21.48 | $20.89 | $21.00 | -1.22% | 33,328 |
| Mar 25, 2024 | $21.72 | $21.72 | $21.07 | $21.26 | -2.30% | 56,716 |
| Mar 18, 2024 | $21.59 | $21.90 | $21.26 | $21.76 | +1.07% | 36,026 |
| Mar 11, 2024 | $21.65 | $21.78 | $21.26 | $21.53 | -1.29% | 63,035 |
| Mar 4, 2024 | $21.65 | $22.35 | $21.13 | $21.81 | +1.59% | 30,233 |
| Feb 26, 2024 | $21.14 | $21.91 | $21.03 | $21.47 | +1.04% | 33,073 |
| Feb 20, 2024 | $21.26 | $21.47 | $20.94 | $21.25 | -0.05% | 55,561 |
| Feb 12, 2024 | $21.25 | $21.66 | $21.05 | $21.26 | +0.05% | 45,113 |
| Feb 5, 2024 | $21.70 | $21.97 | $20.95 | $21.25 | -1.16% | 36,677 |
| Jan 29, 2024 | $21.50 | $21.79 | $21.35 | $21.50 | +0.42% | 27,851 |
| Jan 22, 2024 | $21.73 | $21.78 | $21.34 | $21.41 | -1.29% | 34,061 |
| Jan 16, 2024 | $21.00 | $21.74 | $21.00 | $21.69 | +2.24% | 14,374 |
| Jan 8, 2024 | $21.34 | $21.89 | $21.22 | $21.22 | -0.54% | 14,479 |
| Jan 2, 2024 | $21.36 | $22.10 | $21.02 | $21.33 | -2.91% | 20,803 |
| Dec 26, 2023 | $20.88 | $21.97 | $20.88 | $21.97 | +5.88% | 24,888 |
| Dec 18, 2023 | $21.14 | $22.00 | $20.06 | $20.75 | -2.40% | 35,147 |
| Dec 11, 2023 | $19.70 | $21.96 | $19.50 | $21.26 | +7.02% | 39,864 |
| Dec 4, 2023 | $19.55 | $20.30 | $19.24 | $19.87 | +3.42% | 34,657 |
| Nov 27, 2023 | $18.85 | $19.63 | $18.85 | $19.21 | +2.24% | 30,243 |
| Nov 20, 2023 | $18.65 | $19.09 | $18.32 | $18.79 | -0.05% | 32,598 |
| Nov 13, 2023 | $18.32 | $19.05 | $18.02 | $18.80 | +3.30% | 31,827 |
| Nov 6, 2023 | $18.20 | $18.79 | $17.50 | $18.20 | -0.38% | 46,767 |
| Oct 30, 2023 | $16.10 | $18.27 | $16.10 | $18.27 | +13.48% | 77,477 |
| Oct 23, 2023 | $17.81 | $17.99 | $16.10 | $16.10 | -11.10% | 49,025 |
| Oct 16, 2023 | $17.13 | $19.05 | $17.13 | $18.11 | +4.80% | 74,526 |
| Oct 9, 2023 | $16.80 | $17.80 | $16.80 | $17.28 | +3.10% | 75,066 |
| Oct 2, 2023 | $17.90 | $18.27 | $16.76 | $16.76 | -6.37% | 84,636 |
| Sep 25, 2023 | $18.79 | $19.19 | $17.75 | $17.90 | -3.87% | 124,805 |
| Sep 18, 2023 | $19.60 | $20.89 | $18.62 | $18.62 | -6.44% | 38,100 |
| Sep 11, 2023 | $19.75 | $20.23 | $19.01 | $19.90 | +1.19% | 25,867 |
| Sep 5, 2023 | $19.84 | $19.99 | $19.67 | $19.67 | -0.30% | 12,240 |
| Aug 28, 2023 | $19.47 | $20.08 | $19.39 | $19.73 | +1.95% | 84,658 |
| Aug 21, 2023 | $19.99 | $20.13 | $19.27 | $19.35 | -4.91% | 53,391 |
| Aug 14, 2023 | $20.76 | $20.88 | $20.17 | $20.35 | -1.50% | 20,166 |
| Aug 7, 2023 | $21.07 | $21.10 | $20.51 | $20.66 | -1.90% | 19,967 |
| Jul 31, 2023 | $20.99 | $22.05 | $20.33 | $21.06 | +0.33% | 39,530 |
| Jul 24, 2023 | $20.90 | $21.93 | $20.90 | $20.99 | -0.29% | 31,387 |
| Jul 17, 2023 | $20.62 | $21.12 | $20.58 | $21.05 | +2.14% | 24,923 |
| Jul 10, 2023 | $20.40 | $20.80 | $20.13 | $20.61 | +1.48% | 16,298 |
| Jul 3, 2023 | $20.66 | $21.12 | $20.16 | $20.31 | -1.60% | 20,628 |
| Jun 26, 2023 | $20.68 | $20.73 | $20.31 | $20.64 | +1.18% | 15,274 |
| Jun 20, 2023 | $20.20 | $20.63 | $20.02 | $20.40 | +1.24% | 11,578 |
| Jun 12, 2023 | $20.48 | $20.62 | $20.01 | $20.15 | -1.61% | 18,495 |
| Jun 5, 2023 | $19.62 | $20.48 | $19.51 | $20.48 | +4.28% | 24,211 |
| May 30, 2023 | $19.29 | $19.68 | $19.01 | $19.64 | +2.83% | 37,097 |
| May 22, 2023 | $19.75 | $19.95 | $19.02 | $19.10 | -2.00% | 26,338 |
| May 15, 2023 | $19.88 | $19.90 | $19.08 | $19.49 | -2.55% | 54,256 |
| May 8, 2023 | $19.99 | $20.84 | $19.91 | $20.00 | +0.91% | 45,003 |
| May 1, 2023 | $20.42 | $20.74 | $19.80 | $19.82 | -0.95% | 26,271 |
| Apr 24, 2023 | $20.10 | $20.11 | $19.82 | $20.01 | -0.69% | 37,520 |
| Apr 17, 2023 | $20.79 | $20.84 | $20.07 | $20.15 | -2.23% | 37,169 |
| Apr 10, 2023 | $20.60 | $20.90 | $20.16 | $20.61 | -0.15% | 45,561 |
| Apr 3, 2023 | $21.01 | $21.05 | $20.34 | $20.64 | -0.10% | 37,034 |
| Mar 27, 2023 | $19.55 | $21.00 | $19.45 | $20.66 | +8.17% | 80,103 |
| Mar 20, 2023 | $20.00 | $20.50 | $18.41 | $19.10 | -5.42% | 73,642 |
| Mar 13, 2023 | $20.55 | $21.25 | $20.08 | $20.20 | -4.29% | 37,423 |
| Mar 6, 2023 | $22.25 | $22.25 | $21.10 | $21.10 | -4.31% | 42,222 |
| Feb 27, 2023 | $22.22 | $22.41 | $21.61 | $22.05 | -1.65% | 20,036 |
| Feb 21, 2023 | $22.53 | $22.97 | $22.00 | $22.42 | -1.02% | 14,941 |
| Feb 13, 2023 | $22.99 | $23.37 | $22.33 | $22.65 | -0.15% | 26,542 |
| Feb 6, 2023 | $22.98 | $23.23 | $22.50 | $22.68 | -2.04% | 23,276 |
| Jan 30, 2023 | $23.50 | $23.50 | $22.75 | $23.16 | -1.68% | 23,479 |
| Jan 23, 2023 | $21.40 | $24.45 | $21.40 | $23.55 | +11.51% | 59,284 |
| Jan 17, 2023 | $20.59 | $21.38 | $20.59 | $21.12 | +2.52% | 27,012 |
| Jan 9, 2023 | $20.27 | $20.65 | $20.26 | $20.60 | +1.38% | 66,542 |
| Jan 3, 2023 | $20.59 | $21.05 | $20.11 | $20.32 | +0.59% | 29,862 |
| Dec 27, 2022 | $19.99 | $20.30 | $19.70 | $20.20 | +1.28% | 41,530 |
| Dec 19, 2022 | $20.05 | $20.18 | $19.68 | $19.95 | -0.28% | 22,275 |
| Dec 12, 2022 | $20.04 | $20.30 | $19.80 | $20.00 | -0.77% | 39,378 |
| Dec 5, 2022 | $20.59 | $20.61 | $19.60 | $20.16 | -1.73% | 59,571 |
| Nov 28, 2022 | $20.48 | $20.58 | $19.55 | $20.51 | -0.07% | 55,950 |
| Nov 21, 2022 | $20.58 | $20.85 | $20.32 | $20.53 | -0.07% | 34,409 |
| Nov 14, 2022 | $21.63 | $22.41 | $20.37 | $20.54 | -5.13% | 159,475 |
| Nov 7, 2022 | $20.33 | $21.84 | $19.78 | $21.65 | +7.81% | 86,081 |
| Oct 31, 2022 | $19.67 | $20.52 | $19.40 | $20.08 | +3.62% | 105,294 |
| Oct 24, 2022 | $19.26 | $19.47 | $18.77 | $19.38 | +1.20% | 104,152 |
| Oct 17, 2022 | $20.01 | $20.30 | $19.00 | $19.15 | -4.25% | 71,037 |
| Oct 10, 2022 | $21.76 | $21.76 | $19.80 | $20.00 | -2.14% | 24,560 |
| Oct 3, 2022 | $21.01 | $21.40 | $20.00 | $20.44 | -1.96% | 33,267 |
| Sep 26, 2022 | $22.35 | $22.38 | $20.81 | $20.85 | -6.98% | 39,458 |
| Sep 19, 2022 | $23.76 | $23.91 | $21.89 | $22.41 | -6.59% | 35,939 |
| Sep 12, 2022 | $23.65 | $23.99 | $23.32 | $23.99 | +1.36% | 35,925 |
| Sep 6, 2022 | $23.38 | $23.75 | $23.25 | $23.67 | -0.52% | 25,413 |
| Aug 29, 2022 | $23.98 | $24.05 | $23.55 | $23.79 | -1.08% | 27,870 |
| Aug 22, 2022 | $24.15 | $24.42 | $23.97 | $24.05 | -0.37% | 28,059 |
| Aug 15, 2022 | $24.40 | $24.70 | $24.06 | $24.14 | -1.39% | 19,620 |
| Aug 8, 2022 | $24.22 | $24.49 | $24.00 | $24.48 | +0.80% | 35,873 |
| Aug 1, 2022 | $24.25 | $24.53 | $23.79 | $24.29 | -0.84% | 121,158 |
| Jul 25, 2022 | $22.78 | $24.85 | $22.78 | $24.49 | +8.84% | 76,962 |
| Jul 18, 2022 | $22.89 | $23.08 | $22.50 | $22.50 | -1.10% | 52,484 |
| Jul 11, 2022 | $22.96 | $23.18 | $22.35 | $22.75 | -0.44% | 67,893 |
| Jul 5, 2022 | $22.13 | $22.85 | $22.07 | $22.85 | +3.21% | 52,142 |
| Jun 27, 2022 | $22.40 | $23.32 | $22.04 | $22.14 | +2.74% | 117,064 |
| Jun 21, 2022 | $21.35 | $21.95 | $20.86 | $21.55 | -2.00% | 29,599 |
| Jun 13, 2022 | $23.53 | $23.68 | $20.61 | $21.99 | -6.74% | 41,199 |
| Jun 6, 2022 | $23.95 | $24.33 | $23.45 | $23.58 | -1.34% | 23,170 |
| May 31, 2022 | $24.15 | $24.18 | $23.80 | $23.90 | -0.29% | 87,039 |
| May 23, 2022 | $23.63 | $24.12 | $23.60 | $23.97 | +0.76% | 42,998 |
| May 16, 2022 | $24.00 | $24.02 | $23.75 | $23.79 | -0.88% | 94,337 |
| May 9, 2022 | $24.33 | $24.66 | $23.70 | $24.00 | -1.25% | 35,130 |
| May 2, 2022 | $24.00 | $24.30 | $23.78 | $24.30 | +0.47% | 23,007 |
| Apr 25, 2022 | $23.98 | $24.59 | $23.90 | $24.19 | +1.55% | 29,584 |
| Apr 18, 2022 | $23.47 | $24.31 | $23.47 | $23.82 | +1.53% | 50,423 |
| Apr 11, 2022 | $24.58 | $24.58 | $23.22 | $23.46 | -5.31% | 63,865 |
| Apr 4, 2022 | $25.75 | $25.79 | $24.54 | $24.78 | -3.22% | 37,215 |
| Mar 28, 2022 | $25.12 | $26.02 | $25.11 | $25.60 | +1.95% | 27,586 |
| Mar 21, 2022 | $25.04 | $25.30 | $24.91 | $25.11 | +0.20% | 40,142 |
| Mar 14, 2022 | $25.05 | $25.37 | $24.63 | $25.06 | -0.12% | 50,411 |
| Mar 7, 2022 | $25.31 | $25.44 | $24.90 | $25.09 | -1.18% | 30,972 |
| Feb 28, 2022 | $25.20 | $25.40 | $25.09 | $25.39 | +0.12% | 66,110 |
| Feb 22, 2022 | $25.38 | $25.51 | $25.02 | $25.36 | -0.16% | 166,749 |
| Feb 14, 2022 | $25.70 | $26.38 | $25.34 | $25.40 | -1.17% | 79,552 |
| Feb 7, 2022 | $26.50 | $26.50 | $25.57 | $25.70 | -2.65% | 122,961 |
| Jan 31, 2022 | $26.44 | $26.82 | $26.40 | $26.40 | -0.19% | 33,276 |
| Jan 24, 2022 | $26.49 | $26.82 | $26.20 | $26.45 | -0.21% | 67,925 |
| Jan 18, 2022 | $26.78 | $26.84 | $26.43 | $26.50 | -1.25% | 47,969 |
| Jan 10, 2022 | $26.29 | $26.84 | $26.20 | $26.84 | +1.32% | 84,753 |
| Jan 3, 2022 | $26.73 | $26.99 | $26.23 | $26.49 | -0.97% | 62,978 |
| Dec 27, 2021 | $26.08 | $26.80 | $26.08 | $26.75 | +2.73% | 21,234 |
| Dec 20, 2021 | $26.12 | $26.13 | $25.90 | $26.04 | -0.72% | 36,375 |
| Dec 13, 2021 | $25.93 | $26.23 | $25.82 | $26.23 | +1.59% | 21,515 |
| Dec 6, 2021 | $26.17 | $26.35 | $25.78 | $25.82 | -0.50% | 84,110 |
| Nov 29, 2021 | $26.41 | $26.55 | $25.78 | $25.95 | -1.85% | 37,933 |
| Nov 22, 2021 | $26.64 | $26.66 | $26.01 | $26.44 | -0.41% | 29,212 |
| Nov 15, 2021 | $26.63 | $26.71 | $26.40 | $26.55 | -0.12% | 33,393 |
| Nov 8, 2021 | $26.87 | $26.96 | $26.46 | $26.58 | -0.59% | 26,261 |
| Nov 1, 2021 | $26.45 | $26.79 | $26.35 | $26.74 | +0.94% | 45,513 |
| Oct 25, 2021 | $26.35 | $26.60 | $26.26 | $26.49 | +0.56% | 35,556 |
| Oct 18, 2021 | $26.37 | $26.45 | $26.21 | $26.34 | +0.05% | 24,355 |
| Oct 11, 2021 | $26.65 | $26.78 | $26.27 | $26.33 | -0.94% | 86,894 |
| Oct 4, 2021 | $26.91 | $26.91 | $26.00 | $26.58 | -1.77% | 38,460 |
| Sep 27, 2021 | $26.70 | $27.07 | $26.64 | $27.06 | +1.35% | 42,126 |
| Sep 20, 2021 | $26.60 | $26.80 | $26.60 | $26.70 | -0.15% | 22,552 |
| Sep 13, 2021 | $26.80 | $26.97 | $26.65 | $26.74 | +0.19% | 31,517 |
| Sep 7, 2021 | $26.85 | $26.85 | $26.65 | $26.69 | -0.96% | 9,527 |
| Aug 30, 2021 | $26.67 | $26.96 | $26.61 | $26.95 | +0.52% | 25,623 |
| Aug 23, 2021 | $26.58 | $26.83 | $26.58 | $26.81 | +1.29% | 27,082 |
| Aug 16, 2021 | $26.80 | $26.96 | $26.47 | $26.47 | -1.24% | 37,203 |
| Aug 9, 2021 | $26.57 | $26.80 | $26.55 | $26.80 | +0.94% | 28,371 |
| Aug 2, 2021 | $26.32 | $26.59 | $26.18 | $26.55 | +0.57% | 69,221 |
| Jul 26, 2021 | $26.21 | $26.49 | $26.16 | $26.40 | +0.42% | 27,786 |
| Jul 19, 2021 | $26.15 | $26.35 | $26.00 | $26.29 | +0.15% | 35,289 |
| Jul 12, 2021 | $26.05 | $26.30 | $26.00 | $26.25 | +0.54% | 64,680 |
| Jul 6, 2021 | $26.08 | $26.13 | $25.96 | $26.11 | +0.04% | 63,821 |
| Jun 28, 2021 | $26.19 | $26.25 | $25.88 | $26.10 | -0.34% | 73,334 |
| Jun 21, 2021 | $26.10 | $26.27 | $25.90 | $26.19 | +0.42% | 62,355 |
| Jun 14, 2021 | $25.88 | $26.09 | $25.76 | $26.08 | +1.12% | 84,168 |
| Jun 7, 2021 | $25.70 | $25.88 | $25.65 | $25.79 | -0.15% | 54,978 |
| Jun 1, 2021 | $25.90 | $25.90 | $25.58 | $25.83 | -0.19% | 67,383 |
| May 24, 2021 | $25.47 | $25.88 | $25.47 | $25.88 | +0.98% | 33,047 |
| May 17, 2021 | $25.60 | $25.73 | $25.45 | $25.63 | +0.12% | 46,955 |
| May 10, 2021 | $25.75 | $25.83 | $25.40 | $25.60 | -0.58% | 77,144 |
| May 3, 2021 | $25.70 | $25.75 | $25.45 | $25.75 | +0.12% | 99,803 |
| Apr 26, 2021 | $25.56 | $25.79 | $25.46 | $25.72 | +0.98% | 87,051 |
| Apr 19, 2021 | $25.10 | $25.57 | $25.01 | $25.47 | +1.56% | 313,310 |
| Apr 12, 2021 | $25.03 | $25.18 | $24.97 | $25.08 | +0.28% | 216,691 |
| Apr 5, 2021 | $24.93 | $25.03 | $24.83 | $25.01 | +0.66% | 709,723 |
| Mar 29, 2021 | $25.03 | $25.14 | $24.65 | $24.85 | -0.74% | 542,569 |
| Mar 22, 2021 | $25.02 | $25.08 | $24.95 | $25.03 | +0.10% | 308,094 |
| Mar 15, 2021 | $25.04 | $25.09 | $25.00 | $25.01 | -0.14% | 214,917 |
| Mar 8, 2021 | $25.05 | $25.07 | $24.99 | $25.04 | +0.12% | 121,007 |
| Mar 1, 2021 | $25.11 | $25.11 | $25.01 | $25.01 | 0.00% | 80,081 |
| Feb 22, 2021 | $25.00 | $25.15 | $24.91 | $25.01 | 0.00% | 82,054 |
| Feb 16, 2021 | $25.03 | $25.10 | $24.90 | $25.01 | +0.04% | 33,007 |
| Feb 8, 2021 | $25.10 | $25.13 | $24.91 | $25.00 | +0.20% | 100,599 |
| Feb 1, 2021 | $24.95 | $25.00 | $24.55 | $24.95 | +0.04% | 81,298 |
| Jan 25, 2021 | $25.00 | $25.00 | $24.85 | $24.94 | -0.24% | 163,941 |
| Jan 19, 2021 | $25.02 | $25.03 | $24.86 | $25.00 | -0.08% | 56,760 |
| Jan 11, 2021 | $25.07 | $25.17 | $24.90 | $25.02 | -0.32% | 75,010 |
| Jan 4, 2021 | $25.07 | $25.14 | $24.76 | $25.10 | +0.68% | 201,058 |
| Dec 28, 2020 | $24.80 | $25.14 | $24.78 | $24.93 | +0.69% | 292,427 |
| Dec 21, 2020 | $24.68 | $24.84 | $24.50 | $24.76 | +0.28% | 246,958 |
| Dec 15, 2020 | $24.58 | $24.80 | $24.55 | $24.69 | – | 1,673,415 |
Seasonality
GNL.PE return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -1.8% | -1.8% | 0.2% | -1.1% | 0.8% | 4.5% | -0.3% | -3.2% | -2.9% | 3.7% | 4.1% |
| Months up | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 3 of 6 | 4 of 6 | 6 of 6 | 3 of 6 | 3 of 6 | 1 of 6 | 3 of 5 | 4 of 5 |
| 2026 | -0.6% | 0.1% | -5.9% | 6.2% | 0.1% | 0.8% | 1.5% | 1.5% | -3.5% | -2.0% | ||
| 2025 | 3.7% | -0.9% | 0.5% | 3.2% | -4.0% | 0.8% | 4.5% | 3.6% | 0.6% | 0.7% | -3.5% | 5.9% |
| 2024 | -0.7% | 1.1% | -1.5% | -2.2% | 2.4% | -0.5% | 9.6% | -1.1% | 6.2% | -1.9% | 4.0% | -3.4% |
| 2023 | 15.3% | -5.4% | -6.2% | -3.1% | -4.7% | 8.2% | 1.7% | -5.5% | -9.8% | -6.9% | 18.4% | 14.4% |
| 2022 | -0.2% | -5.6% | 1.9% | -5.8% | -1.2% | -5.9% | 8.9% | -2.4% | -12.8% | -5.1% | 0.5% | 1.6% |
| 2021 | 0.0% | 0.3% | 0.1% | 2.8% | 0.6% | 1.4% | 0.6% | 1.9% | 0.4% | -1.9% | -1.1% | 2.1% |