GNL: Global Net Lease Inc.

As of Friday, August 29th, 2025

$ 7.87

+0.10 +1.29%

Open: 7.77
High: 7.90
Low: 7.76
Volume: 1,160,864
Previous Close on Thursday, August 28th, 2025

$ 7.77

-- 0 0%

Open: 7.79
High: 7.79
Low: 7.71
Volume: 724,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 7.77 7.90 7.76 7.87 1,160,864 +0.10 +1.29
2025-08-28 7.79 7.79 7.71 7.77 724,855 0.00 0.00
2025-08-27 7.67 7.78 7.65 7.77 713,606 +0.07 +0.91
2025-08-26 7.73 7.80 7.70 7.70 1,588,648 -0.04 -0.52
2025-08-25 7.86 7.87 7.72 7.74 828,986 -0.12 -1.53
2025-08-22 7.82 7.99 7.80 7.86 1,306,202 +0.10 +1.29
2025-08-21 7.75 7.82 7.73 7.76 723,142 -0.04 -0.51
2025-08-20 7.80 7.87 7.74 7.80 1,053,449 +0.03 +0.39
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 7.90
On 2025-08-29		 7.65
On 2025-08-27		 0.01 0.13 7.87
On 2025-08-25		 7.65
On 2025-08-27		 -2.80 7.77
10D 7.99
On 2025-08-22		 7.45
On 2025-08-18		 0.39 5.21 7.99
On 2025-08-22		 7.65
On 2025-08-27		 -4.20 7.75
20D 7.99
On 2025-08-22		 6.77
On 2025-08-06		 0.99 14.39 7.74
On 2025-08-08		 7.39
On 2025-08-12		 -4.52 7.55
WTD 7.90
On 2025-08-29		 7.65
On 2025-08-27		 0.01 0.13 7.87
On 2025-08-25		 7.65
On 2025-08-27		 -2.80 7.77
MTD 7.99
On 2025-08-22		 6.77
On 2025-08-06		 0.88 12.59 7.74
On 2025-08-08		 7.39
On 2025-08-12		 -4.52 7.51
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
UGI

UGI Corporation

34.64 +0.03 +0.09 1,500,842
IGE

iShares North American Natural Res ETF

47.99 +0.32 +0.66 105,462
ERIE

Erie Indemnity Company

354.38 +3.02 +0.86 114,612
SBGI

Sinclair Broadcast Group Inc.

14.47 -0.16 -1.09 517,441
GNL

Global Net Lease Inc.

7.87 +0.10 +1.29 1,160,864