GNL: Global Net Lease Inc.

As of Wednesday, May 14th, 2025

$ 7.91

-0.04 -0.50%

Open: 7.91
High: 7.96
Low: 7.85
Volume: 1,443,956
Previous Close on Tuesday, May 13th, 2025

$ 7.95

-0.04 -0.50%

Open: 8.00
High: 8.06
Low: 7.87
Volume: 1,564,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 7.91 7.96 7.85 7.91 1,443,956 -0.04 -0.50
2025-05-13 8.00 8.06 7.87 7.95 1,564,454 -0.04 -0.50
2025-05-12 8.13 8.17 7.98 7.99 1,832,529 -0.09 -1.11
2025-05-09 7.90 8.17 7.85 8.08 2,125,009 +0.23 +2.93
2025-05-08 7.41 7.87 7.35 7.85 2,246,169 +0.32 +4.25
2025-05-07 7.51 7.56 7.48 7.53 1,680,100 +0.05 +0.67
2025-05-06 7.41 7.53 7.41 7.48 1,220,332 +0.02 +0.27
2025-05-05 7.45 7.52 7.42 7.46 1,845,909 -0.02 -0.27
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 8.17
On 2025-05-09		 7.35
On 2025-05-08		 0.38 5.05 8.17
On 2025-05-09		 7.85
On 2025-05-14		 -3.92 7.96
10D 8.17
On 2025-05-09		 7.35
On 2025-05-08		 0.36 4.77 8.17
On 2025-05-09		 7.85
On 2025-05-14		 -3.92 7.72
20D 8.17
On 2025-05-09		 7.35
On 2025-05-08		 0.43 5.75 7.74
On 2025-04-17		 7.39
On 2025-04-30		 -4.52 7.63
WTD 8.17
On 2025-05-12		 7.85
On 2025-05-14		 -0.17 -2.10 8.17
On 2025-05-12		 7.85
On 2025-05-14		 -3.86 7.95
MTD 8.17
On 2025-05-09		 7.35
On 2025-05-08		 0.36 4.77 8.17
On 2025-05-09		 7.85
On 2025-05-14		 -3.92 7.72
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.91 -0.04 -0.50 1,443,956