GNL: Global Net Lease Inc.

As of Monday, May 6th, 2024

$ 7.28

+0.12 +1.68%

Open: 7.23
High: 7.29
Low: 7.17
Volume: 1,285,414
Previous Close on Friday, May 3rd, 2024

$ 7.16

+0.06 +0.85%

Open: 7.28
High: 7.34
Low: 7.12
Volume: 1,286,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 7.23 7.29 7.17 7.28 1,285,414 +0.12 +1.68
2024-05-03 7.28 7.34 7.12 7.16 1,286,720 +0.06 +0.85
2024-05-02 7.04 7.13 6.93 7.10 1,417,157 +0.18 +2.60
2024-05-01 6.94 7.05 6.87 6.92 1,442,093 -0.03 -0.43
2024-04-30 6.91 7.03 6.88 6.95 1,463,837 -0.05 -0.71
2024-04-29 7.00 7.10 6.97 7.00 1,145,165 +0.09 +1.30
2024-04-26 6.92 7.01 6.88 6.91 1,448,340 -0.01 -0.14
2024-04-25 6.87 7.01 6.82 6.92 1,700,671 -0.04 -0.57
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 7.34
On 2024-05-03		 6.87
On 2024-05-01		 0.28 4.00 7.34
On 2024-05-03		 7.17
On 2024-05-06		 -2.32 7.08
10D 7.34
On 2024-05-03		 6.74
On 2024-04-24		 0.46 6.74 6.98
On 2024-04-23		 6.74
On 2024-04-24		 -3.44 7.01
20D 7.66
On 2024-04-09		 6.52
On 2024-04-16		 -0.25 -3.32 7.66
On 2024-04-09		 6.52
On 2024-04-16		 -14.88 6.91
WTD 7.29
On 2024-05-06		 7.17
On 2024-05-06		 0.12 1.68 -- -- -- 7.28
MTD 7.34
On 2024-05-03		 6.87
On 2024-05-01		 0.33 4.75 7.34
On 2024-05-03		 7.17
On 2024-05-06		 -2.32 7.12
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.28 +0.12 +1.68 1,285,414