Global Net Lease, Inc GNL
Open calendar →Global Net Lease, Inc. Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 7.11 → 9.16 · 28.8%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
No data yet
9.2400
9.2500
9.1200
9.1600
1,201,273
9.1300
9.2100
9.0600
9.1900
2,412,700
9.2600
9.3200
9.0800
9.1600
2,484,900
Weekend
Weekend
9.4900
9.5300
9.1250
9.2600
2,679,000
8.9700
9.4600
8.9550
9.4500
3,597,400
46 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
8.7800
8.9700
8.7800
8.9100
2,795,300
8.8500
8.8700
8.7700
8.8100
2,621,400
8.9000
9.0170
8.8200
8.8200
2,489,400
Weekend
Weekend
9.0300
9.0800
8.9700
9.0700
2,633,800
45 · 8-K
Pre-market · 06:02 ET
FORM 8-K ↗
8.9700
9.0450
8.8900
9.0100
2,340,600
8.9100
8.9750
8.8900
8.9200
3,291,000
9.0800
9.1350
8.9400
8.9700
2,880,200
9.2300
9.3030
9.0000
9.0000
2,707,500
Weekend
Weekend
No trading
8.9800
9.2350
8.9800
9.2100
2,640,000
44 · 8-K
After market open · 09:34 ET
FORM 8-K ↗
8.9000
9.0400
8.9000
8.9300
2,081,000
8.9400
9.0500
8.8450
8.9400
2,175,900
9.0000
9.0200
8.8500
8.9400
4,136,200
43 · 8-K
Pre-market · 06:16 ET
FORM 8-K ↗
Weekend
Weekend
9.0300
9.0900
8.8300
9.0000
5,342,000
9.1950
9.2400
8.9700
9.0300
2,637,900
42 · 424B3
After-hours · 16:43 ET
424B3 ↗
9.1700
9.2600
9.1300
9.1700
2,588,700
9.0800
9.1900
9.0800
9.1700
3,586,100
9.2000
9.2600
9.0600
9.0800
4,148,700
Weekend
Weekend
No trading
9.1100
9.2350
9.1100
9.2200
5,315,700
41 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.2000
9.2600
9.0350
9.1200
2,651,100
9.3600
9.4250
9.2000
9.2600
2,444,000
9.4400
9.4890
9.3000
9.3300
3,162,500
Weekend
Weekend
9.3800
9.4400
9.3400
9.4400
1,882,400
9.5400
9.5900
9.3900
9.4000
2,017,500
9.6200
9.6350
9.4700
9.4700
2,844,400
9.5600
9.6700
9.4750
9.5600
3,570,300
9.4400
9.5900
9.4100
9.4700
2,242,500
Weekend
Weekend
9.4000
9.4900
9.3150
9.3900
7,220,800
9.3200
9.3950
9.2600
9.3900
1,568,600
9.2400
9.3800
9.1900
9.2100
1,566,000
9.2300
9.4500
9.2100
9.3500
1,469,000
9.2000
9.2700
9.1550
9.2400
2,279,300
Weekend
Weekend
9.4800
9.4920
9.3500
9.3700
2,122,000
9.4500
9.5300
9.4200
9.4900
1,454,700
9.5400
9.5700
9.4550
9.4800
2,050,300
40 · 8-K
After-hours · 16:15 ET
FORM 8-K ↗
9.3500
9.5300
9.3100
9.5100
2,242,300
No trading
Weekend
Weekend
9.3800
9.4050
9.3200
9.3300
1,977,400
9.4200
9.4500
9.2650
9.3800
1,565,300
9.3200
9.4800
9.3000
9.4400
1,556,200
9.3500
9.3700
9.2800
9.3200
1,340,800
9.2800
9.4000
9.2300
9.3300
1,221,700
Weekend
Weekend
9.1700
9.3300
9.1300
9.2300
1,974,900
9.1800
9.2300
9.1300
9.2000
1,819,200
9.0800
9.1700
9.0500
9.1200
1,928,400
9.1600
9.2000
9.0600
9.1300
2,463,100
9.2800
9.3000
9.0100
9.1200
2,533,600
Weekend
Weekend
9.1800
9.2500
9.1500
9.2300
2,090,600
39 · 8-K
After-hours · 16:17 ET
FORM 8-K ↗
9.0400
9.1850
9.0000
9.1200
3,252,100
38 · 10-Q
After-hours · 16:16 ET
10-Q ↗
9.2200
9.2700
8.9300
9.0300
3,974,600
37 · 8-K
After-hours · 16:19 ET
8-K ↗
36 · 8-K
After-hours · 16:16 ET
FORM 8-K ↗
9.2300
9.2400
9.1400
9.1500
3,088,700
9.1000
9.2500
9.0650
9.1700
2,461,200
35 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
Weekend
Weekend
9.5700
9.5700
9.4350
9.5300
1,009,500
9.5400
9.6200
9.5200
9.5600
1,521,100
9.4900
9.5700
9.4700
9.5200
1,099,400
9.4600
9.5600
9.3800
9.5500
936,500
9.5100
9.5700
9.3700
9.3900
946,500
Weekend
Weekend
9.4500
9.5300
9.3850
9.5100
960,700
9.4700
9.5300
9.4200
9.4700
845,900
9.5800
9.6000
9.3350
9.4100
983,300
9.6500
9.6600
9.5050
9.5300
1,468,500
9.6800
9.7400
9.6000
9.6400
1,339,800
Weekend
Weekend
9.4400
9.7450
9.4400
9.7100
2,024,700
9.4700
9.6600
9.4200
9.6200
1,164,400
34 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.4300
9.4950
9.4030
9.4900
1,360,300
9.5300
9.5900
9.4450
9.4900
1,738,600
9.4500
9.5650
9.4300
9.5600
1,545,000
Weekend
Weekend
9.6200
9.7250
9.5550
9.6600
1,474,100
9.5600
9.7050
9.5400
9.6300
1,808,400
9.5350
9.6500
9.4550
9.5500
2,214,300
33 · DEFA14A
After-hours · 16:16 ET
DEFA14A ↗
32 · DEF 14A
After-hours · 16:15 ET
DEF 14A ↗
9.3300
9.4850
9.3250
9.4500
1,359,300
9.3500
9.4350
9.2800
9.3200
1,169,600
Weekend
Weekend
No trading
9.3700
9.4300
9.2950
9.4100
1,631,800
31 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.3700
9.5250
9.3100
9.4700
1,609,300
30 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.3400
9.4300
9.2700
9.3600
2,109,200
9.2700
9.2700
9.1600
9.2000
2,219,300
Weekend
Weekend
9.1500
9.2200
9.1200
9.1700
2,775,400
9.1300
9.2500
9.0600
9.1700
1,435,200
9.2600
9.2800
9.1510
9.1700
1,636,000
9.1700
9.3100
9.1600
9.1800
1,780,600
9.3900
9.4300
9.2200
9.2400
2,666,200
Weekend
Weekend
9.5500
9.5700
9.1500
9.2200
6,390,900
9.5700
9.6850
9.4350
9.5700
2,463,100
29 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.7300
9.8300
9.6100
9.6200
2,231,100
9.7000
9.8400
9.6600
9.8200
1,924,100
9.5000
9.6900
9.4780
9.6200
2,113,400
Weekend
Weekend
9.5900
9.6600
9.3800
9.3900
1,824,800
9.3000
9.5000
9.2700
9.4500
1,636,400
9.3300
9.4100
9.2900
9.4100
2,080,400
9.3500
9.4700
9.3300
9.3800
2,115,600
9.1900
9.4200
9.1600
9.4000
2,190,800
Weekend
Weekend
9.2200
9.3250
9.1700
9.2600
2,123,500
9.4100
9.4100
9.2700
9.3200
1,523,100
9.5100
9.5300
9.3700
9.4600
1,637,600
9.4600
9.5400
9.2750
9.4700
1,643,200
9.4600
9.7600
9.3300
9.6800
3,123,300
Weekend
Weekend
9.4000
9.5500
9.3000
9.4200
5,813,800
28 · 8-K
After-hours · 16:16 ET
FORM 8-K ↗
9.5900
9.8300
9.4400
9.4800
3,247,300
27 · 10-K
After-hours · 16:27 ET
10-K 12.31.25 ↗
26 · 8-K
After-hours · 16:19 ET
8-K ↗
25 · 8-K
After-hours · 16:20 ET
FORM 8-K ↗
9.6400
9.8000
9.5800
9.7800
1,603,100
9.7400
9.7750
9.5700
9.6600
1,140,800
9.7600
9.8550
9.6900
9.7200
1,503,600
Weekend
Weekend
9.6600
9.7600
9.5800
9.7200
1,188,900
9.6100
9.6940
9.5600
9.6300
1,234,200
9.7500
9.7800
9.5700
9.6000
1,575,300
9.8800
9.9200
9.7600
9.8400
1,265,800
No trading
Weekend
Weekend
9.8900
9.9310
9.7700
9.8500
1,312,300
9.9700
10.0350
9.7800
9.7900
1,213,200
10.0000
10.0100
9.8650
9.8800
1,792,500
9.7900
9.9750
9.7900
9.9600
2,288,900
9.6000
9.7800
9.5000
9.7800
1,888,700
Weekend
Weekend
9.5500
9.6600
9.4900
9.6100
1,499,500
9.4700
9.6100
9.4420
9.5800
2,178,800
24 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
9.5500
9.6200
9.4150
9.4700
1,675,600
9.3700
9.4650
9.2950
9.4100
1,909,600
9.4700
9.5150
9.2850
9.3300
1,797,100
23 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
Weekend
Weekend
9.5600
9.5600
9.3150
9.4600
1,934,900
9.4600
9.5450
9.3850
9.5200
1,558,200
9.4900
9.5250
9.3550
9.3900
2,726,300
9.3600
9.4800
9.2800
9.4500
1,643,500
9.4500
9.4700
9.3250
9.3800
1,267,200
Weekend
Weekend
9.4600
9.5450
9.3650
9.4000
1,438,600
9.5900
9.6550
9.4500
9.4600
2,133,700
9.4800
9.5850
9.4050
9.5700
1,791,300
9.3900
9.4800
9.3000
9.4300
1,996,400
No trading
Weekend
Weekend
9.2100
9.4960
9.1540
9.4700
2,327,000
9.1500
9.2650
9.1200
9.2500
1,687,500
9.0300
9.1800
8.9650
9.1600
2,711,400
9.0100
9.1000
8.9650
9.0100
1,702,400
8.7900
9.1100
8.7400
9.0400
2,286,700
Weekend
Weekend
8.8700
9.0300
8.8700
8.9500
2,285,200
8.9000
9.0200
8.8500
8.8900
2,492,500
22 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
8.8400
8.9250
8.8400
8.8900
1,719,300
8.8100
8.8600
8.6300
8.7900
2,450,900
8.7700
8.9100
8.7650
8.8000
2,701,500
Weekend
Weekend
8.6000
8.8500
8.5800
8.8200
2,558,800
21 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
No trading
8.6000
8.6700
8.5800
8.6000
2,044,100
8.5100
8.6250
8.5100
8.5900
1,489,300
8.5600
8.6200
8.4900
8.5000
1,841,200
Weekend
Weekend
8.4600
8.5700
8.4100
8.5600
1,685,700
No trading
8.2000
8.5450
8.2000
8.4500
1,580,300
8.3000
8.3600
8.1950
8.2100
1,488,500
20 · 8-K
Pre-market · 06:16 ET
FORM 8-K ↗
8.3300
8.4300
8.2650
8.3000
2,034,900
Weekend
Weekend
8.4400
8.4850
8.3000
8.3400
5,135,300
8.5700
8.5750
8.3900
8.4300
2,261,900
19 · 8-K
Pre-market · 06:16 ET
FORM 8-K ↗
8.4400
8.6200
8.4000
8.5500
2,098,500
8.4000
8.4900
8.3800
8.4500
1,677,500
8.3300
8.4200
8.2900
8.4000
1,471,300
Weekend
Weekend
8.2800
8.3100
8.2350
8.2800
1,336,900
8.3000
8.3500
8.2020
8.2500
1,201,800
8.2500
8.3950
8.2390
8.2600
1,291,100
8.1300
8.3250
8.1100
8.2600
1,595,700
8.1200
8.1650
8.0800
8.0800
1,405,300
18 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
Weekend
Weekend
8.1000
8.1400
8.0500
8.1100
768,800
8.2000
8.2350
8.1250
8.1300
1,003,300
8.1500
8.2600
8.1300
8.2400
1,118,300
8.1600
8.2500
8.1000
8.1500
1,101,700
8.1700
8.2400
8.1600
8.2400
1,038,000
Weekend
Weekend
8.2200
8.2400
8.1640
8.2100
727,400
No trading
8.1700
8.3750
8.1700
8.2200
2,266,400
8.0600
8.2800
8.0600
8.1800
2,386,300
7.9700
8.0500
7.9100
8.0500
1,640,200
Weekend
Weekend
7.8500
7.9800
7.7610
7.9800
1,558,300
7.8700
7.9700
7.7750
7.7900
984,100
7.9000
7.9250
7.8200
7.8400
888,100
7.8600
7.9300
7.8200
7.9300
1,019,000
7.9500
7.9700
7.8500
7.8600
1,228,200
Weekend
Weekend
7.9700
7.9800
7.8300
7.9400
959,600
7.7100
7.9800
7.7100
7.9700
1,676,500
7.8800
7.9200
7.8000
7.8000
1,456,700
7.8800
7.9600
7.8550
7.9300
1,209,100
8.0600
8.0600
7.8450
7.8500
1,271,400
Weekend
Weekend
17 · 8-K
After-hours · 17:29 ET
FORM 8-K ↗
16 · 424B7
After-hours · 17:29 ET
424B7 ↗
7.9000
8.0800
7.9000
8.0800
1,808,600
15 · 8-K
Pre-market · 06:31 ET
FORM 8-K ↗
14 · 424B5
Pre-market · 06:26 ET
424B5 ↗
13 · 10-Q
After-hours · 16:20 ET
10-Q ↗
12 · 8-K
After-hours · 16:18 ET
FORM 8-K ↗
7.6400
8.0470
7.6000
7.9400
1,957,700
11 · 8-K
After-hours · 16:19 ET
8-K ↗
10 · 8-K
After-hours · 16:26 ET
FORM 8-K ↗
7.5700
7.6020
7.5200
7.5500
1,065,100
7.6100
7.6400
7.5150
7.5500
952,700
7.5900
7.6600
7.4800
7.6400
1,279,400
Weekend
Weekend
7.6000
7.6800
7.5200
7.6200
970,700
7.5400
7.6500
7.5100
7.6500
1,353,500
7.7000
7.7200
7.4950
7.5600
1,229,700
7.7100
7.7200
7.6200
7.7100
1,094,400
7.6900
7.7200
7.6250
7.7000
1,050,000
Weekend
Weekend
7.6600
7.7300
7.6100
7.6900
798,500
7.6100
7.6600
7.5050
7.6300
909,300
7.6600
7.6700
7.4800
7.5900
1,478,500
7.7500
7.7570
7.5800
7.6200
947,200
7.7100
7.7600
7.6400
7.7500
1,059,400
Weekend
Weekend
7.8100
7.8500
7.6500
7.6800
1,113,700
9 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
7.8700
7.9900
7.7640
7.7700
1,244,200
8 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
7.8000
7.9700
7.7900
7.9500
1,738,300
7.5400
7.7700
7.5400
7.7400
1,350,300
7.6200
7.6550
7.5090
7.5800
1,125,500
Weekend
Weekend
7.6500
7.7230
7.6000
7.6400
1,762,600
7.9700
7.9800
7.8000
7.8200
1,729,300
8.0100
8.0300
7.9500
7.9600
1,333,900
8.0700
8.1000
8.0000
8.0100
2,193,900
8.1900
8.1900
8.0350
8.0600
1,782,800
Weekend
Weekend
8.1800
8.3200
8.1600
8.1900
1,596,400
8.1700
8.1950
8.0650
8.1300
1,004,500
8.1400
8.2100
8.1050
8.1900
885,100
7 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
8.0700
8.1450
8.0550
8.1300
989,000
8.1700
8.1700
8.0300
8.0400
1,452,400
Weekend
Weekend
8.1100
8.1800
8.1100
8.1500
814,000
8.0600
8.0950
8.0200
8.0800
1,085,200
8.0700
8.0800
8.0300
8.0400
1,118,900
8.0800
8.1450
8.0550
8.0700
1,135,800
8.0300
8.0950
8.0100
8.0500
1,318,800
Weekend
Weekend
8.1500
8.1700
8.0500
8.0500
3,002,000
8.0200
8.2400
8.0200
8.1400
1,432,300
6 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
8.1200
8.2650
8.0500
8.0800
1,769,600
8.1200
8.1850
8.0400
8.1100
1,057,800
8.2300
8.2500
8.1000
8.1700
899,500
Weekend
Weekend
8.3100
8.3200
8.2000
8.2000
1,153,700
8.2500
8.3500
8.2000
8.3300
1,367,200
8.1900
8.2400
8.1500
8.2000
1,233,600
8.2000
8.2300
8.1600
8.1900
1,282,200
7.9900
8.2400
7.9550
8.2200
1,789,100
Weekend
Weekend
8.0000
8.1350
7.9850
8.0300
1,248,500
7.8800
7.9800
7.8650
7.9300
871,100
7.7900
7.8800
7.7500
7.8700
1,306,600
7.8400
7.8800
7.7350
7.8100
1,494,100
No trading
Weekend
Weekend
7.7700
7.9000
7.7600
7.8700
1,163,600
7.7900
7.7900
7.7100
7.7700
725,000
7.6700
7.7800
7.6500
7.7700
713,600
7.7300
7.8000
7.6950
7.7000
1,603,500
7.8600
7.8700
7.7200
7.7400
829,600
Weekend
Weekend
7.8200
7.9850
7.8040
7.8600
1,306,400
7.7500
7.8150
7.7300
7.7600
723,100
7.8000
7.8650
7.7400
7.8000
1,053,500
7.6000
7.8400
7.5500
7.7700
1,566,500
7.4900
7.5200
7.4500
7.4800
881,900
Weekend
Weekend
7.4900
7.5500
7.4500
7.4800
1,118,400
7.6000
7.6300
7.4900
7.5600
933,900
7.5300
7.7000
7.5150
7.6700
1,618,300
7.4700
7.5100
7.3900
7.5000
1,310,300
7.6900
7.7100
7.4100
7.4100
1,726,100
Weekend
Weekend
7.4800
7.7400
7.4700
7.6800
3,242,400
5 · 10-Q
After-hours · 16:19 ET
10-Q ↗
4 · 8-K
After-hours · 16:20 ET
FORM 8-K ↗
6.8300
7.4800
6.8000
7.4700
3,364,900
3 · 8-K
After-hours · 16:21 ET
8-K ↗
2 · 8-K
After-hours · 16:21 ET
FORM 8-K ↗
6.8600
6.8900
6.7700
6.8500
2,054,900
1 · 8-K
Pre-market · 06:15 ET
FORM 8-K ↗
6.9400
6.9600
6.8400
6.8700
1,558,300
6.9100
7.0000
6.9000
6.9200
1,752,300
Weekend
Weekend
7.0400
7.0600
6.8700
6.8800
2,030,600
7.0000
7.1050
6.9700
6.9900
1,961,800
7.1500
7.1600
6.9600
7.0200
2,131,500
7.0300
7.1750
7.0000
7.1400
1,315,500
7.1500
7.1500
7.0150
7.0200
1,438,500
Weekend
Weekend
7.1700
7.1800
7.0300
7.1500
1,465,300
7.0600
7.1700
7.0550
7.1600
1,590,000
7.0500
7.1200
7.0000
7.1100
1,935,400
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.