GNL: Global Net Lease Inc.

As of Thursday, March 28th, 2024

$ 7.77

+0.14 +1.83%

Open: 7.58
High: 7.83
Low: 7.58
Volume: 1,459,785
Previous Close on Wednesday, March 27th, 2024

$ 7.63

+0.30 +4.09%

Open: 7.43
High: 7.63
Low: 7.41
Volume: 1,338,363
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 7.58 7.83 7.58 7.77 1,459,785 +0.14 +1.83
2024-03-27 7.43 7.63 7.41 7.63 1,338,363 +0.30 +4.09
2024-03-26 7.52 7.55 7.32 7.33 1,475,542 -0.13 -1.74
2024-03-25 7.62 7.69 7.45 7.46 991,265 -0.10 -1.32
2024-03-22 7.81 7.85 7.55 7.56 1,353,832 -0.24 -3.08
2024-03-21 7.62 7.81 7.58 7.80 1,683,308 +0.21 +2.77
2024-03-20 7.42 7.70 7.37 7.59 1,228,136 +0.12 +1.61
2024-03-19 7.55 7.63 7.40 7.47 1,243,216 -0.09 -1.19

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.85
On 2024-03-22
7.32
On 2024-03-26
-0.03 -0.38 7.85
On 2024-03-22
7.32
On 2024-03-26
-6.82 7.55
10D 7.85
On 2024-03-22
7.27
On 2024-03-15
0.42 5.71 7.85
On 2024-03-22
7.32
On 2024-03-26
-6.82 7.57
20D 7.85
On 2024-03-22
7.05
On 2024-03-06
0.56 7.77 7.85
On 2024-03-22
7.32
On 2024-03-26
-6.82 7.49
WTD 7.83
On 2024-03-28
7.32
On 2024-03-26
0.21 2.78 7.69
On 2024-03-25
7.32
On 2024-03-26
-4.81 7.55
MTD 7.85
On 2024-03-22
7.05
On 2024-03-06
0.56 7.77 7.85
On 2024-03-22
7.32
On 2024-03-26
-6.82 7.49
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,488
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,324
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,811,042
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,024
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.77 +0.14 +1.83 1,459,785