GNL: Global Net Lease Inc.

As of Friday, December 12th, 2025

$ 8.28

+0.03 +0.36%

Open: 8.28
High: 8.31
Low: 8.24
Volume: 1,336,628
Previous Close on Thursday, December 11th, 2025

$ 8.25

-0.01 -0.12%

Open: 8.30
High: 8.35
Low: 8.20
Volume: 1,201,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 8.28 8.31 8.24 8.28 1,336,628 +0.03 +0.36
2025-12-11 8.30 8.35 8.20 8.25 1,201,800 -0.01 -0.12
2025-12-10 8.25 8.40 8.24 8.26 1,291,103 0.00 0.00
2025-12-09 8.13 8.33 8.11 8.26 1,595,740 +0.18 +2.23
2025-12-08 8.12 8.17 8.08 8.08 1,164,059 -0.03 -0.37
2025-12-05 8.10 8.14 8.05 8.11 768,661 -0.02 -0.25
2025-12-04 8.20 8.24 8.13 8.13 1,003,281 -0.11 -1.33
2025-12-03 8.15 8.26 8.13 8.24 1,118,122 +0.09 +1.10
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 8.40
On 2025-12-10		 8.08
On 2025-12-08		 0.17 2.10 8.40
On 2025-12-10		 8.20
On 2025-12-11		 -2.30 8.23
10D 8.40
On 2025-12-10		 8.05
On 2025-12-05		 0.07 0.85 8.26
On 2025-12-03		 8.05
On 2025-12-05		 -2.54 8.20
20D 8.40
On 2025-12-10		 7.76
On 2025-11-21		 0.31 3.89 8.38
On 2025-11-26		 8.05
On 2025-12-05		 -3.88 8.10
WTD 8.40
On 2025-12-10		 8.08
On 2025-12-08		 0.17 2.10 8.40
On 2025-12-10		 8.20
On 2025-12-11		 -2.30 8.23
MTD 8.40
On 2025-12-10		 8.05
On 2025-12-05		 0.07 0.85 8.26
On 2025-12-03		 8.05
On 2025-12-05		 -2.54 8.20
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

109.32 +0.79 +0.73 30,917
IYW

iShares U.S. Technology ETF

198.53 -5.09 -2.50 863,448
GLTR

Aberdeen Standard Phys PrecMtlBskShr ETF

194.55 -0.87 -0.45 1,035
OLED

Universal Display Corporation

118.15 -2.70 -2.23 402,148
GNL

Global Net Lease Inc.

8.28 +0.03 +0.36 1,336,628