GNL: Global Net Lease Inc.

As of Tuesday, April 29th, 2025

$ 7.53

-0.03 -0.40%

Open: 7.55
High: 7.64
Low: 7.52
Volume: 1,063,109
Previous Close on Monday, April 28th, 2025

$ 7.56

+0.03 +0.40%

Open: 7.49
High: 7.60
Low: 7.49
Volume: 1,175,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 7.55 7.64 7.52 7.53 1,063,109 -0.03 -0.40
2025-04-28 7.49 7.60 7.49 7.56 1,175,826 +0.03 +0.40
2025-04-25 7.44 7.53 7.41 7.53 1,280,411 +0.04 +0.53
2025-04-24 7.57 7.57 7.48 7.49 1,168,448 -0.05 -0.66
2025-04-23 7.66 7.67 7.48 7.54 1,598,861 -0.04 -0.53
2025-04-22 7.60 7.67 7.49 7.58 1,446,479 +0.04 +0.53
2025-04-21 7.48 7.57 7.48 7.54 1,559,256 -0.04 -0.53
2025-04-17 7.55 7.74 7.55 7.58 1,740,217 +0.05 +0.66
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 7.67
On 2025-04-23		 7.41
On 2025-04-25		 -0.05 -0.66 7.67
On 2025-04-23		 7.41
On 2025-04-25		 -3.39 7.53
10D 7.74
On 2025-04-17		 7.20
On 2025-04-15		 0.33 4.58 7.74
On 2025-04-17		 7.41
On 2025-04-25		 -4.26 7.54
20D 8.07
On 2025-04-01		 6.51
On 2025-04-09		 -0.51 -6.34 8.07
On 2025-04-01		 6.51
On 2025-04-09		 -19.33 7.45
WTD 7.64
On 2025-04-29		 7.49
On 2025-04-28		 0.00 0.00 7.60
On 2025-04-28		 7.60
On 2025-04-28		 0.00 7.55
MTD 8.07
On 2025-04-01		 6.51
On 2025-04-09		 -0.51 -6.34 8.07
On 2025-04-01		 6.51
On 2025-04-09		 -19.33 7.45
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
IP

International Paper Co

47.63 +0.15 +0.32 4,030,457
VRTX

Vertex Pharmaceuticals Inc.

503.50 +7.01 +1.41 1,254,766
NUS

Nu Skin Enterprises Inc.

6.06 +0.22 +3.77 542,566
TTWO

Take-Two Interactive Software Inc

230.71 +5.16 +2.29 1,612,598
GNL

Global Net Lease Inc.

7.53 -0.03 -0.40 1,063,109