GNL: Global Net Lease Inc.

As of Friday, February 6th, 2026

$ 9.61

+0.03 +0.31%

Open: 9.55
High: 9.66
Low: 9.49
Volume: 1,499,456
Previous Close on Thursday, February 5th, 2026

$ 9.58

+0.11 +1.16%

Open: 9.47
High: 9.61
Low: 9.44
Volume: 2,077,766

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 9.55 9.66 9.49 9.61 1,499,456 +0.03 +0.31
2026-02-05 9.47 9.61 9.44 9.58 2,077,766 +0.11 +1.16
2026-02-04 9.55 9.62 9.42 9.47 1,611,676 +0.06 +0.64
2026-02-03 9.37 9.47 9.30 9.41 1,826,898 +0.08 +0.86
2026-02-02 9.47 9.52 9.29 9.33 1,769,372 -0.13 -1.37
2026-01-30 9.56 9.56 9.32 9.46 1,907,952 -0.06 -0.63
2026-01-29 9.46 9.55 9.39 9.52 1,558,164 +0.13 +1.38
2026-01-28 9.49 9.53 9.36 9.39 2,324,410 -0.06 -0.63
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 9.66
On 2026-02-06		 9.29
On 2026-02-02		 0.15 1.59 9.52
On 2026-02-02		 9.30
On 2026-02-03		 -2.31 9.48
10D 9.66
On 2026-02-06		 9.28
On 2026-01-27		 0.21 2.23 9.56
On 2026-01-30		 9.29
On 2026-02-02		 -2.88 9.46
20D 9.66
On 2026-02-06		 8.74
On 2026-01-12		 0.72 8.10 9.66
On 2026-01-22		 9.28
On 2026-01-27		 -3.88 9.37
WTD 9.66
On 2026-02-06		 9.29
On 2026-02-02		 0.15 1.59 9.52
On 2026-02-02		 9.30
On 2026-02-03		 -2.31 9.48
MTD 9.66
On 2026-02-06		 9.29
On 2026-02-02		 0.15 1.59 9.52
On 2026-02-02		 9.30
On 2026-02-03		 -2.31 9.48
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

9.61 +0.03 +0.31 1,499,456