GNL: Global Net Lease Inc.

As of Friday, January 17th, 2025

$ 7.22

-0.05 -0.69%

Open: 7.33
High: 7.37
Low: 7.22
Volume: 1,190,428
Previous Close on Thursday, January 16th, 2025

$ 7.27

+0.13 +1.82%

Open: 7.13
High: 7.28
Low: 7.11
Volume: 1,189,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 7.33 7.37 7.22 7.22 1,190,426 -0.05 -0.69
2025-01-16 7.13 7.28 7.11 7.27 1,189,115 +0.13 +1.82
2025-01-15 7.16 7.29 7.13 7.14 1,346,192 +0.10 +1.42
2025-01-14 6.92 7.05 6.91 7.04 1,326,403 +0.13 +1.88
2025-01-13 6.84 6.94 6.75 6.91 1,803,284 -0.21 -2.95
2025-01-10 7.32 7.32 7.06 7.12 2,800,534 -0.27 -3.65
2025-01-08 7.40 7.44 7.31 7.39 1,307,499 -0.05 -0.67
2025-01-07 7.47 7.59 7.36 7.44 1,417,386 +0.01 +0.13
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 7.37
On 2025-01-17		 6.75
On 2025-01-13		 0.10 1.40 7.29
On 2025-01-15		 7.11
On 2025-01-16		 -2.47 7.12
10D 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -0.10 -1.37 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -11.18 7.25
20D 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -0.07 -0.96 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -11.18 7.22
WTD 7.37
On 2025-01-17		 6.75
On 2025-01-13		 0.10 1.40 7.29
On 2025-01-15		 7.11
On 2025-01-16		 -2.47 7.12
MTD 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -0.08 -1.10 7.60
On 2025-01-03		 6.75
On 2025-01-13		 -11.18 7.25
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.22 -0.05 -0.69 1,190,428