Optionistics

GNL Stock Prices

Data as of

Last
6.97
Change
-0.25
Open
7.25
Previous
7.22
High
7.28
Low
6.95
Bid
-
Ask
-
Volume
3,299,822
Trades
-
Dividend
0.18
Yield
9.80%
Ex-Div
Dec 7, 2017
Impl Vol
0.356
Hist Vol
0.213
Opt Volume
48
Open Int
3,512

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 30, 20267.257.286.956.97-0.253,299,822480.3560.213
Oct 29, 20267.007.226.957.22+0.242,719,6444380.3020.210
Oct 28, 20266.977.006.856.98-0.023,469,255560.3380.209
Oct 27, 20267.127.186.997.00-0.143,522,665490.3090.209
Oct 26, 20267.197.297.137.14-0.062,026,17600.0000.208
Oct 23, 20267.297.327.147.20-0.082,406,5811480.2850.208
Oct 22, 20267.107.307.077.28+0.162,866,288320.2930.207
Oct 21, 20267.387.387.057.12-0.243,715,851650.3120.206
Oct 20, 20267.367.527.347.36+0.043,371,882210.2000.204
Oct 19, 20267.417.477.247.32-0.113,032,488500.2880.204
Oct 16, 20267.457.507.387.43-0.013,712,673530.0000.204
Oct 15, 20267.627.707.447.44-0.084,231,21280.2890.205
Oct 14, 20267.657.667.517.52-0.152,329,7651420.2640.207
Oct 13, 20267.897.927.547.67-0.153,469,1882490.2580.207
Oct 12, 20267.737.887.707.82+0.072,100,31260.0000.207
Oct 9, 20267.807.837.697.75-0.211,626,03790.7050.208
Oct 8, 20268.008.027.837.96-0.053,538,852340.9620.207
Oct 7, 20268.118.168.018.01-0.132,702,522220.4640.207
Oct 6, 20268.158.188.098.14+0.002,075,6204100.3220.206
Oct 5, 20268.268.288.148.14-0.113,700,890260.7010.207
Oct 2, 20268.408.408.228.25+0.002,704,68610.0000.207
Oct 1, 20268.268.298.108.24-0.023,181,805120.6280.206
Sep 30, 20268.408.448.268.26-0.093,311,497530.0000.206
Sep 29, 20268.468.538.328.35-0.143,701,067430.2060.206
Sep 28, 20268.568.588.438.49-0.062,728,45040.0000.206
Sep 25, 20268.618.748.558.55-0.083,443,4386400.3530.206
Sep 24, 20268.678.718.588.63-0.042,449,963190.4090.206
Sep 23, 20268.708.728.668.67-0.041,918,925280.0000.206
Sep 22, 20268.808.808.718.71-0.031,968,50360.3730.206
Sep 21, 20268.858.928.738.74-0.031,647,21390.2860.206
Sep 18, 20268.858.878.778.77-0.128,280,61030.5130.206
Sep 17, 20268.938.958.838.89+0.021,932,86590.0000.206
Sep 16, 20269.009.078.878.87-0.142,567,79550.0000.206
Sep 15, 20269.019.098.989.01-0.011,834,57440.0000.205
Sep 14, 20269.049.118.989.02-0.042,004,06010.0000.205
Sep 11, 20269.129.149.059.06-0.031,347,461110.0000.206
Sep 10, 20269.109.139.059.08-0.011,906,827210.0000.207
Sep 9, 20269.119.139.049.09-0.011,921,30160.3600.207
Sep 8, 20269.089.169.089.10+0.001,361,00760.2950.207
Sep 4, 20269.089.239.089.12-0.021,525,15810.0000.208
Sep 3, 20269.219.229.109.14-0.011,124,070280.4550.208
Sep 2, 20269.159.229.109.15+0.021,486,73210.0000.208
Sep 1, 20269.189.339.079.13-0.052,354,13310.5330.208
Aug 31, 20269.149.249.069.18+0.022,714,67470.0000.208
Aug 28, 20269.189.239.149.16+0.031,203,90450.2090.209
Aug 27, 20269.079.159.039.13-0.011,186,68990.5960.209
Aug 26, 20269.259.269.129.14-0.111,278,150400.2040.209
Aug 25, 20269.229.299.159.25+0.031,508,540200.2190.209
Aug 24, 20269.129.229.109.22+0.181,458,564920.2310.209
Aug 21, 20269.129.149.029.04-0.051,463,200160.2780.209
Aug 20, 20268.999.128.949.09+0.081,624,013120.0000.209
Aug 19, 20268.899.038.869.01+0.171,931,16000.0000.208
Aug 18, 20268.868.958.788.84+0.032,116,612210.2880.211
Aug 17, 20268.768.908.748.81+0.052,240,134130.3250.211
Aug 14, 20268.999.078.748.76-0.262,894,71940.0000.211
Aug 13, 20268.999.118.949.02+0.032,418,356220.2210.210
Aug 12, 20269.159.158.938.99-0.073,573,09940.5340.211
Aug 11, 20269.249.289.029.06-0.197,740,691110.3010.211
Aug 10, 20269.169.339.069.25+0.024,689,04090.2470.213
Aug 7, 20269.049.239.039.23+0.163,158,083570.2170.215
Aug 6, 20268.949.158.819.07+0.453,890,267210.7650.231
Aug 5, 20268.668.678.438.62+0.052,450,52700.0000.225
Aug 4, 20268.648.688.508.57-0.082,283,73470.3270.226
Aug 3, 20268.738.818.658.65-0.071,967,31600.0000.225
Jul 31, 20268.798.798.678.72-0.081,988,48970.3060.226
Jul 30, 20268.898.918.718.80-0.071,930,231270.2550.226

Dividend History

Ex-DatePay DateAmountAnnualYield
Dec 7, 2017Dec 15, 20170.182.139.80%
Nov 7, 2017Nov 15, 20170.182.139.73%
Oct 5, 2017Oct 16, 20170.182.139.72%
Sep 7, 2017Sep 15, 20170.182.139.93%
Aug 4, 2017Aug 15, 20170.182.139.82%
Jun 6, 2017Jun 15, 20170.182.130.00%
Dec 6, 2016Dec 15, 20160.060.710.00%
Nov 4, 2016Nov 15, 20160.060.240.00%
Sep 6, 2016Sep 15, 20160.060.710.00%
Aug 4, 2016Aug 15, 20160.060.240.00%
Jun 6, 2016Jun 15, 20160.060.710.00%
May 4, 2016May 13, 20160.060.240.00%

Split History

Split DateFactorAnnounced
Mar 1, 20173.000-