GNL: Global Net Lease Inc.
$ 8.11 |
|
-0.02 -0.25% |
|
| Open: | 8.10 |
| High: | 8.14 |
| Low: | 8.05 |
| Volume: | 768,661 |
$ 8.13
-0.11 -1.33%
| Open: | 8.20 |
| High: | 8.24 |
| Low: | 8.13 |
| Volume: | 1,003,281 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 8.10 | 8.14 | 8.05 | 8.11 | 768,661 | -0.02 | -0.25 |
| 2025-12-04 | 8.20 | 8.24 | 8.13 | 8.13 | 1,003,281 | -0.11 | -1.33 |
| 2025-12-03 | 8.15 | 8.26 | 8.13 | 8.24 | 1,118,122 | +0.09 | +1.10 |
| 2025-12-02 | 8.16 | 8.25 | 8.10 | 8.15 | 1,101,679 | -0.09 | -1.09 |
| 2025-12-01 | 8.17 | 8.24 | 8.16 | 8.24 | 1,037,952 | +0.03 | +0.37 |
| 2025-11-28 | 8.22 | 8.24 | 8.16 | 8.21 | 727,002 | -0.01 | -0.12 |
| 2025-11-26 | 8.17 | 8.38 | 8.17 | 8.22 | 2,266,256 | +0.04 | +0.49 |
| 2025-11-25 | 8.06 | 8.28 | 8.06 | 8.18 | 2,362,182 | +0.13 | +1.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-0.10 | -1.22 | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-2.54 | 8.17 |
| 10D | 8.38 On 2025-11-26 |
7.76 On 2025-11-21 |
0.32 | 4.11 | 8.38 On 2025-11-26 |
8.05 On 2025-12-05 |
-3.88 | 8.15 |
| 20D | 8.38 On 2025-11-26 |
7.71 On 2025-11-13 |
0.17 | 2.14 | 8.08 On 2025-11-07 |
7.71 On 2025-11-13 |
-4.58 | 8.03 |
| WTD | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-0.10 | -1.22 | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-2.54 | 8.17 |
| MTD | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-0.10 | -1.22 | 8.26 On 2025-12-03 |
8.05 On 2025-12-05 |
-2.54 | 8.17 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |