GNL: Global Net Lease Inc.

As of Monday, April 22nd, 2024

$ 6.82

+0.07 +1.04%

Open: 6.76
High: 6.85
Low: 6.69
Volume: 1,277,165
Previous Close on Friday, April 19th, 2024

$ 6.75

+0.13 +1.96%

Open: 6.59
High: 6.78
Low: 6.59
Volume: 1,808,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 6.76 6.85 6.69 6.82 1,277,165 +0.07 +1.04
2024-04-19 6.59 6.78 6.59 6.75 1,808,663 +0.13 +1.96
2024-04-18 6.60 6.71 6.55 6.62 1,821,011 +0.04 +0.61
2024-04-17 6.60 6.72 6.53 6.58 1,254,666 +0.01 +0.15
2024-04-16 6.66 6.72 6.52 6.57 1,767,685 -0.16 -2.38
2024-04-15 6.77 6.80 6.65 6.73 2,293,754 -0.05 -0.74
2024-04-12 6.81 6.90 6.75 6.78 1,398,194 -0.05 -0.73
2024-04-11 6.89 6.94 6.76 6.83 1,375,576 -0.03 -0.44
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 6.85
On 2024-04-22		 6.52
On 2024-04-16		 0.09 1.34 6.72
On 2024-04-16		 6.53
On 2024-04-17		 -2.83 6.67
10D 7.66
On 2024-04-09		 6.52
On 2024-04-16		 -0.71 -9.43 7.66
On 2024-04-09		 6.52
On 2024-04-16		 -14.88 6.82
20D 7.83
On 2024-03-28		 6.52
On 2024-04-16		 -0.74 -9.79 7.83
On 2024-03-28		 6.52
On 2024-04-16		 -16.68 7.15
WTD 6.85
On 2024-04-22		 6.69
On 2024-04-22		 0.07 1.04 -- -- -- 6.82
MTD 7.79
On 2024-04-01		 6.52
On 2024-04-16		 -0.95 -12.23 7.79
On 2024-04-01		 6.52
On 2024-04-16		 -16.30 7.05
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

6.82 +0.07 +1.04 1,277,165