GNL: Global Net Lease Inc.

As of Thursday, May 8th, 2025

$ 7.85

+0.32 +4.25%

Open: 7.41
High: 7.87
Low: 7.35
Volume: 2,246,169
Previous Close on Wednesday, May 7th, 2025

$ 7.53

+0.05 +0.67%

Open: 7.51
High: 7.56
Low: 7.48
Volume: 1,680,100

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 7.54 7.55 7.44 7.48 1,594,994 0.00 0.00
2025-05-01 7.55 7.57 7.48 7.48 1,033,968 -0.07 -0.93
2025-04-30 7.52 7.57 7.39 7.55 1,579,281 +0.02 +0.27
2025-04-29 7.55 7.64 7.52 7.53 1,063,109 -0.03 -0.40
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 7.87
On 2025-05-08		 7.35
On 2025-05-08		 0.37 4.95 7.55
On 2025-05-02		 7.41
On 2025-05-06		 -1.85 7.56
10D 7.87
On 2025-05-08		 7.35
On 2025-05-08		 0.36 4.81 7.64
On 2025-04-29		 7.39
On 2025-04-30		 -3.27 7.55
20D 7.87
On 2025-05-08		 6.66
On 2025-04-11		 0.64 8.88 7.15
On 2025-04-10		 6.66
On 2025-04-11		 -6.85 7.47
WTD 7.87
On 2025-05-08		 7.35
On 2025-05-08		 0.37 4.95 7.52
On 2025-05-05		 7.52
On 2025-05-05		 0.00 7.58
MTD 7.87
On 2025-05-08		 7.35
On 2025-05-08		 0.30 3.97 7.57
On 2025-05-01		 7.41
On 2025-05-06		 -2.11 7.55
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PZZA

Papa John's International Inc.

38.60 +5.30 +15.92 2,807,518
SBGI

Sinclair Broadcast Group Inc.

14.94 -0.76 -4.81 625,951
UAA

Under Armour Inc.

5.94 +0.22 +3.85 17,619,701
NBR

Nabors Industries Ltd.

26.94 +1.11 +4.30 423,846
GNL

Global Net Lease Inc.

7.85 +0.32 +4.25 2,246,169