GNL: Global Net Lease Inc.

As of Tuesday, September 16th, 2025

$ 8.11

-0.06 -0.73%

Open: 8.12
High: 8.19
Low: 8.04
Volume: 1,057,751
Previous Close on Monday, September 15th, 2025

$ 8.17

-0.03 -0.37%

Open: 8.23
High: 8.25
Low: 8.10
Volume: 899,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 8.12 8.19 8.04 8.11 1,057,751 -0.06 -0.73
2025-09-15 8.23 8.25 8.10 8.17 899,476 -0.03 -0.37
2025-09-12 8.31 8.32 8.20 8.20 1,151,354 -0.13 -1.56
2025-09-11 8.25 8.35 8.20 8.33 1,365,842 +0.13 +1.59
2025-09-10 8.19 8.24 8.15 8.20 1,131,365 +0.01 +0.12
2025-09-09 8.20 8.23 8.16 8.19 1,181,418 -0.03 -0.36
2025-09-08 7.99 8.24 7.96 8.22 1,788,520 +0.19 +2.37
2025-09-05 8.00 8.14 7.99 8.03 1,247,884 +0.10 +1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -0.08 -0.98 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.20
10D 8.35
On 2025-09-11		 7.75
On 2025-09-03		 0.30 3.84 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.13
20D 8.35
On 2025-09-11		 7.55
On 2025-08-19		 0.63 8.42 7.99
On 2025-08-22		 7.65
On 2025-08-27		 -4.20 7.96
WTD 8.25
On 2025-09-15		 8.04
On 2025-09-16		 -0.09 -1.10 8.25
On 2025-09-15		 8.04
On 2025-09-16		 -2.55 8.14
MTD 8.35
On 2025-09-11		 7.74
On 2025-09-02		 0.24 3.05 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.10
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,930
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,528,721
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,868,891
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,694
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

8.11 -0.06 -0.73 1,057,751