GNL: Global Net Lease Inc.

As of Friday, September 12th, 2025

$ 8.20

-0.13 -1.56%

Open: 8.31
High: 8.32
Low: 8.20
Volume: 1,151,354
Previous Close on Thursday, September 11th, 2025

$ 8.33

+0.13 +1.59%

Open: 8.25
High: 8.35
Low: 8.20
Volume: 1,365,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 8.31 8.32 8.20 8.20 1,151,354 -0.13 -1.56
2025-09-11 8.25 8.35 8.20 8.33 1,365,842 +0.13 +1.59
2025-09-10 8.19 8.24 8.15 8.20 1,131,365 +0.01 +0.12
2025-09-09 8.20 8.23 8.16 8.19 1,181,418 -0.03 -0.36
2025-09-08 7.99 8.24 7.96 8.22 1,788,520 +0.19 +2.37
2025-09-05 8.00 8.14 7.99 8.03 1,247,884 +0.10 +1.26
2025-09-04 7.88 7.98 7.87 7.93 870,791 +0.06 +0.76
2025-09-03 7.79 7.88 7.75 7.87 1,306,517 +0.06 +0.77
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 8.35
On 2025-09-11		 7.96
On 2025-09-08		 0.17 2.12 8.35
On 2025-09-11		 8.20
On 2025-09-12		 -1.80 8.23
10D 8.35
On 2025-09-11		 7.74
On 2025-09-02		 0.43 5.53 7.90
On 2025-08-29		 7.74
On 2025-09-02		 -2.09 8.07
20D 8.35
On 2025-09-11		 7.45
On 2025-08-15		 0.64 8.47 7.99
On 2025-08-22		 7.65
On 2025-08-27		 -4.20 7.89
WTD 8.35
On 2025-09-11		 7.96
On 2025-09-08		 0.17 2.12 8.35
On 2025-09-11		 8.20
On 2025-09-12		 -1.80 8.23
MTD 8.35
On 2025-09-11		 7.74
On 2025-09-02		 0.33 4.19 8.35
On 2025-09-11		 8.20
On 2025-09-12		 -1.80 8.09
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MUB

iShares National AMT-Free Muni Bond ETF

106.43 -0.05 -0.05 2,972,519
GNL

Global Net Lease Inc.

8.20 -0.13 -1.56 1,151,354