GNL: Global Net Lease Inc.

As of Friday, December 8th, 2023

$ 9.10

-0.20 -2.15%

Open: 9.24
High: 9.26
Low: 9.04
Volume: 1,617,030
Previous Close on Thursday, December 7th, 2023

$ 9.30

-0.12 -1.27%

Open: 9.39
High: 9.45
Low: 9.28
Volume: 1,725,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 9.24 9.26 9.04 9.10 1,617,030 -0.20 -2.15
2023-12-07 9.39 9.45 9.28 9.30 1,725,649 -0.12 -1.27
2023-12-06 9.60 9.74 9.40 9.42 1,552,291 -0.05 -0.53
2023-12-05 9.59 9.69 9.45 9.47 2,059,052 -0.21 -2.17
2023-12-04 9.33 9.70 9.22 9.68 2,943,039 +0.35 +3.75
2023-12-01 8.78 9.34 8.72 9.33 2,287,054 +0.55 +6.26
2023-11-30 8.84 8.84 8.50 8.78 7,121,193 -0.03 -0.34
2023-11-29 8.89 8.95 8.75 8.81 1,352,009 +0.06 +0.69
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 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -0.23 -2.47 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -7.14 9.39
10D 9.74
On 2023-12-06		 8.50
On 2023-11-30		 0.37 4.24 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -7.14 9.13
20D 9.74
On 2023-12-06		 7.79
On 2023-11-13		 1.11 13.89 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -7.14 8.86
WTD 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -0.23 -2.47 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -7.14 9.39
MTD 9.74
On 2023-12-06		 8.72
On 2023-12-01		 0.32 3.64 9.74
On 2023-12-06		 9.04
On 2023-12-08		 -7.14 9.38
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index