GNL: Global Net Lease Inc.

As of Wednesday, September 17th, 2025

$ 8.08

-0.03 -0.37%

Open: 8.12
High: 8.27
Low: 8.05
Volume: 1,769,509
Previous Close on Tuesday, September 16th, 2025

$ 8.11

-0.06 -0.73%

Open: 8.12
High: 8.19
Low: 8.04
Volume: 1,057,751

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 8.12 8.27 8.05 8.08 1,769,509 -0.03 -0.37
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
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		 -0.12 -1.46 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.18
10D 8.35
On 2025-09-11		 7.87
On 2025-09-04		 0.21 2.67 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.15
20D 8.35
On 2025-09-11		 7.65
On 2025-08-27		 0.31 3.99 7.99
On 2025-08-22		 7.65
On 2025-08-27		 -4.20 7.97
WTD 8.27
On 2025-09-17		 8.04
On 2025-09-16		 -0.12 -1.46 8.25
On 2025-09-15		 8.04
On 2025-09-16		 -2.55 8.12
MTD 8.35
On 2025-09-11		 7.74
On 2025-09-02		 0.21 2.67 8.35
On 2025-09-11		 8.04
On 2025-09-16		 -3.71 8.10
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

8.08 -0.03 -0.37 1,769,509