GNL: Global Net Lease Inc.

As of Friday, July 18th, 2025

$ 7.09

-0.08 -1.12%

Open: 7.19
High: 7.21
Low: 7.06
Volume: 1,462,732
Previous Close on Thursday, July 17th, 2025

$ 7.17

-0.03 -0.42%

Open: 7.17
High: 7.23
Low: 7.09
Volume: 2,694,714
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 7.19 7.21 7.06 7.09 1,462,732 -0.08 -1.12
2025-07-17 7.17 7.23 7.09 7.17 2,694,714 -0.03 -0.42
2025-07-16 7.29 7.36 7.14 7.20 2,120,548 -0.09 -1.23
2025-07-15 7.43 7.51 7.28 7.29 1,554,881 -0.14 -1.88
2025-07-14 7.32 7.45 7.30 7.43 2,635,736 +0.04 +0.54
2025-07-11 7.38 7.43 7.27 7.39 1,589,309 -0.21 -2.76
2025-07-10 7.58 7.67 7.51 7.60 2,183,127 +0.03 +0.40
2025-07-09 7.57 7.63 7.55 7.57 2,017,962 0.00 0.00

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 7.51
On 2025-07-15
7.06
On 2025-07-18
-0.30 -4.06 7.51
On 2025-07-15
7.06
On 2025-07-18
-5.93 7.24
10D 7.78
On 2025-07-07
7.06
On 2025-07-18
-0.67 -8.63 7.78
On 2025-07-07
7.06
On 2025-07-18
-9.19 7.39
20D 7.80
On 2025-07-03
7.06
On 2025-07-18
-0.24 -3.27 7.80
On 2025-07-03
7.06
On 2025-07-18
-9.43 7.48
WTD 7.51
On 2025-07-15
7.06
On 2025-07-18
-0.30 -4.06 7.51
On 2025-07-15
7.06
On 2025-07-18
-5.93 7.24
MTD 7.80
On 2025-07-03
7.06
On 2025-07-18
-0.46 -6.09 7.80
On 2025-07-03
7.06
On 2025-07-18
-9.43 7.46
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ERIE

Erie Indemnity Company

353.32 -0.85 -0.24 220,386
SBGI

Sinclair Broadcast Group Inc.

14.71 -0.35 -2.29 348,421
UAA

Under Armour Inc.

6.86 +0.02 +0.29 5,781,068
NBR

Nabors Industries Ltd.

30.12 -1.47 -4.65 372,522
GNL

Global Net Lease Inc.

7.09 -0.08 -1.12 1,462,732