GNL: Global Net Lease Inc.

As of Thursday, October 9th, 2025

$ 7.82

-0.14 -1.76%

Open: 7.97
High: 7.98
Low: 7.80
Volume: 1,724,786
Previous Close on Wednesday, October 8th, 2025

$ 7.96

-0.05 -0.62%

Open: 8.01
High: 8.03
Low: 7.95
Volume: 1,331,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 7.97 7.98 7.80 7.82 1,724,786 -0.14 -1.76
2025-10-08 8.01 8.03 7.95 7.96 1,331,715 -0.05 -0.62
2025-10-07 8.07 8.10 8.00 8.01 2,193,157 -0.05 -0.62
2025-10-06 8.19 8.19 8.04 8.06 1,781,683 -0.13 -1.59
2025-10-03 8.18 8.32 8.16 8.19 1,596,287 +0.06 +0.74
2025-10-02 8.17 8.20 8.07 8.13 1,004,180 -0.06 -0.73
2025-10-01 8.14 8.21 8.11 8.19 885,063 +0.06 +0.74
2025-09-30 8.07 8.15 8.06 8.13 986,322 +0.09 +1.12
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 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -0.31 -3.81 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -6.25 8.01
10D 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -0.26 -3.22 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -6.25 8.07
20D 8.32
On 2025-09-12		 7.80
On 2025-10-09		 -0.51 -6.12 8.32
On 2025-09-12		 7.80
On 2025-10-09		 -6.25 8.08
WTD 8.19
On 2025-10-06		 7.80
On 2025-10-09		 -0.37 -4.52 8.19
On 2025-10-06		 7.80
On 2025-10-09		 -4.76 7.96
MTD 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -0.31 -3.81 8.32
On 2025-10-03		 7.80
On 2025-10-09		 -6.25 8.05
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

4.25 +0.08 +1.92 449,361
SBGI

Sinclair Broadcast Group Inc.

13.65 -0.19 -1.37 351,047
UAA

Under Armour Inc.

4.81 -0.14 -2.83 9,118,057
NBR

Nabors Industries Ltd.

41.71 -1.42 -3.29 280,248
GNL

Global Net Lease Inc.

7.82 -0.14 -1.76 1,724,786