Global Net Lease

GNL
🏛️ usa →
8.13
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.72 7.73 7.72 7.73 21.3K
09:31 7.72 7.72 7.72 7.72 1.5K
09:32 7.72 7.75 7.72 7.75 3.7K
09:33 7.75 7.75 7.75 7.75 2.9K
09:34 7.76 7.77 7.76 7.77 7.1K
09:35 7.75 7.77 7.75 7.77 29.8K
09:36 7.77 7.77 7.75 7.75 10.4K
09:39 7.75 7.76 7.75 7.76 3.9K
09:40 7.76 7.76 7.76 7.76 0.3K
09:41 7.74 7.75 7.74 7.75 3.2K
09:44 7.74 7.75 7.73 7.73 4.4K
09:46 7.74 7.74 7.72 7.72 40.4K
09:47 7.73 7.73 7.73 7.73 10.6K
09:49 7.73 7.74 7.73 7.74 5.1K
09:50 7.74 7.74 7.74 7.74 1.0K
09:51 7.75 7.75 7.75 7.75 0.7K
09:52 7.75 7.76 7.75 7.76 4.5K
09:53 7.76 7.76 7.76 7.76 5.1K
09:55 7.77 7.77 7.77 7.77 3.6K
09:56 7.77 7.77 7.77 7.77 2.3K
09:57 7.76 7.76 7.76 7.76 4.7K
09:59 7.76 7.78 7.76 7.78 2.7K
10:00 7.78 7.78 7.77 7.77 1.8K
10:01 7.77 7.78 7.77 7.78 2.3K
10:02 7.78 7.78 7.77 7.77 2.9K
10:03 7.77 7.77 7.77 7.77 0.8K
10:04 7.77 7.77 7.77 7.77 5.9K
10:06 7.77 7.77 7.77 7.77 2.7K
10:07 7.78 7.78 7.77 7.77 5.8K
10:08 7.77 7.77 7.77 7.77 3.2K
10:10 7.77 7.77 7.76 7.77 11.6K
10:12 7.77 7.77 7.76 7.76 2.7K
10:13 7.76 7.76 7.76 7.76 5.1K
10:14 7.77 7.77 7.75 7.75 10.0K
10:16 7.74 7.74 7.74 7.74 2.9K
10:18 7.73 7.73 7.72 7.73 2.4K
10:20 7.72 7.72 7.72 7.72 0.3K
10:21 7.73 7.73 7.73 7.73 1.4K
10:24 7.72 7.72 7.72 7.72 1.5K
10:25 7.71 7.71 7.71 7.71 1.1K
10:26 7.71 7.71 7.71 7.71 0.2K
10:27 7.70 7.70 7.70 7.70 0.8K
10:28 7.71 7.71 7.71 7.71 0.3K
10:29 7.71 7.71 7.71 7.71 6.4K
10:30 7.72 7.72 7.72 7.72 1.8K
10:31 7.72 7.72 7.72 7.72 1.4K
10:32 7.71 7.72 7.71 7.72 1.0K
10:33 7.72 7.72 7.72 7.72 6.3K
10:35 7.72 7.73 7.72 7.72 5.5K
10:36 7.72 7.72 7.72 7.72 8.8K
10:37 7.72 7.72 7.72 7.72 1.5K
10:38 7.71 7.72 7.71 7.72 6.6K
10:39 7.72 7.72 7.71 7.71 3.0K
10:40 7.71 7.71 7.71 7.71 8.7K
10:41 7.71 7.72 7.71 7.72 4.8K
10:42 7.72 7.72 7.72 7.72 0.7K
10:43 7.71 7.71 7.71 7.71 5.0K
10:46 7.71 7.71 7.71 7.71 1.1K
10:48 7.70 7.70 7.70 7.70 4.4K
10:49 7.69 7.69 7.69 7.69 2.9K
10:50 7.69 7.69 7.69 7.69 2.9K
10:52 7.70 7.70 7.70 7.70 0.2K
10:53 7.70 7.70 7.68 7.68 8.5K
10:54 7.69 7.69 7.69 7.69 2.4K
10:55 7.69 7.69 7.69 7.69 4.7K
10:56 7.70 7.70 7.70 7.70 13.9K
10:57 7.71 7.71 7.71 7.71 0.9K
10:58 7.71 7.71 7.71 7.71 1.3K
10:59 7.71 7.71 7.71 7.71 0.3K
11:00 7.71 7.71 7.71 7.71 1.6K
11:01 7.71 7.71 7.71 7.71 0.5K
11:02 7.70 7.70 7.69 7.69 4.9K
11:03 7.69 7.69 7.69 7.69 1.7K
11:05 7.70 7.70 7.70 7.70 0.7K
11:06 7.70 7.70 7.70 7.70 1.0K
11:07 7.70 7.70 7.70 7.70 2.6K
11:08 7.70 7.70 7.70 7.70 1.0K
11:09 7.70 7.70 7.70 7.70 1.6K
11:10 7.70 7.70 7.70 7.70 0.3K
11:12 7.70 7.70 7.70 7.70 7.9K
11:13 7.70 7.70 7.69 7.69 9.5K
11:14 7.69 7.69 7.69 7.69 0.7K
11:15 7.69 7.69 7.69 7.69 0.8K
11:16 7.69 7.69 7.68 7.68 8.4K
11:17 7.68 7.68 7.68 7.68 0.8K
11:18 7.68 7.68 7.68 7.68 0.2K
11:19 7.68 7.68 7.68 7.68 1.5K
11:20 7.68 7.68 7.67 7.67 4.2K
11:21 7.67 7.67 7.67 7.67 4.1K
11:23 7.68 7.68 7.67 7.68 3.8K
11:24 7.69 7.69 7.69 7.69 3.2K
11:25 7.69 7.69 7.69 7.69 4.2K
11:28 7.70 7.70 7.70 7.70 1.9K
11:29 7.70 7.70 7.70 7.70 2.9K
11:30 7.70 7.70 7.70 7.70 1.0K
11:32 7.70 7.70 7.70 7.70 0.4K
11:33 7.70 7.70 7.70 7.70 2.6K
11:34 7.70 7.70 7.70 7.70 0.1K
11:35 7.69 7.70 7.69 7.69 1.4K
11:36 7.70 7.70 7.69 7.69 3.4K
11:38 7.68 7.68 7.68 7.68 3.9K
11:40 7.67 7.67 7.67 7.67 0.5K
11:42 7.68 7.68 7.68 7.68 2.3K
11:43 7.68 7.68 7.68 7.68 0.7K
11:44 7.68 7.68 7.68 7.67 3.3K
11:46 7.68 7.68 7.67 7.67 0.5K
11:47 7.67 7.67 7.67 7.67 3.4K
11:48 7.67 7.67 7.67 7.66 0.7K
11:49 7.67 7.67 7.67 7.67 0.5K
11:50 7.66 7.67 7.66 7.67 1.0K
11:51 7.67 7.67 7.67 7.67 6.1K
11:52 7.68 7.68 7.67 7.67 4.6K
11:53 7.67 7.67 7.66 7.66 26.0K
11:54 7.66 7.66 7.66 7.66 40.6K
11:55 7.66 7.66 7.62 7.62 24.4K
11:56 7.62 7.62 7.61 7.61 55.0K
11:57 7.61 7.61 7.61 7.61 44.8K
11:58 7.61 7.61 7.61 7.61 2.0K
11:59 7.62 7.64 7.62 7.64 15.3K
12:00 7.65 7.65 7.65 7.65 8.9K
12:01 7.66 7.67 7.66 7.67 3.0K
12:02 7.67 7.67 7.67 7.67 2.7K
12:03 7.66 7.67 7.66 7.67 5.2K
12:04 7.66 7.66 7.66 7.66 1.5K
12:05 7.65 7.65 7.65 7.65 0.7K
12:06 7.66 7.66 7.66 7.66 1.5K
12:07 7.65 7.65 7.62 7.62 162.4K
12:08 7.62 7.63 7.62 7.62 10.7K
12:09 7.62 7.62 7.60 7.61 18.7K
12:10 7.61 7.62 7.61 7.62 4.8K
12:11 7.60 7.60 7.60 7.60 18.4K
12:15 7.60 7.60 7.60 7.60 9.4K
12:16 7.60 7.61 7.59 7.61 46.4K
12:17 7.61 7.61 7.61 7.61 1.2K
12:18 7.61 7.61 7.61 7.61 0.3K
12:19 7.61 7.61 7.61 7.61 3.4K
12:20 7.61 7.61 7.59 7.59 9.2K
12:21 7.57 7.57 7.57 7.57 29.6K
12:22 7.58 7.58 7.58 7.58 5.2K
12:23 7.59 7.59 7.59 7.59 4.0K
12:24 7.59 7.59 7.59 7.59 4.7K
12:26 7.58 7.58 7.58 7.58 1.4K
12:27 7.58 7.58 7.58 7.58 1.9K
12:28 7.58 7.58 7.57 7.57 3.9K
12:29 7.56 7.57 7.56 7.57 9.4K
12:30 7.59 7.59 7.59 7.59 0.6K
12:31 7.58 7.59 7.58 7.59 10.3K
12:32 7.58 7.58 7.58 7.58 65.7K
12:35 7.61 7.61 7.61 7.61 6.9K
12:36 7.61 7.61 7.61 7.61 2.6K
12:38 7.60 7.60 7.60 7.60 0.3K
12:39 7.60 7.60 7.60 7.60 11.2K
12:40 7.61 7.61 7.61 7.61 0.6K
12:42 7.60 7.61 7.60 7.60 19.0K
12:44 7.60 7.60 7.60 7.60 1.4K
12:45 7.60 7.61 7.60 7.61 5.1K
12:46 7.61 7.61 7.61 7.61 1.2K
12:47 7.61 7.61 7.61 7.61 0.5K
12:49 7.61 7.61 7.60 7.60 12.7K
12:50 7.60 7.60 7.60 7.60 2.1K
12:51 7.60 7.60 7.60 7.60 0.6K
12:54 7.60 7.60 7.60 7.60 0.4K
12:55 7.60 7.60 7.60 7.60 0.9K
12:56 7.60 7.60 7.60 7.60 1.4K
12:57 7.59 7.59 7.59 7.59 0.3K
12:58 7.60 7.60 7.60 7.60 2.5K
12:59 7.60 7.60 7.60 7.60 1.1K
13:00 7.60 7.60 7.60 7.60 2.2K
13:01 7.61 7.61 7.61 7.61 0.5K
13:02 7.61 7.61 7.61 7.61 1.9K
13:03 7.61 7.61 7.61 7.61 0.4K
13:04 7.60 7.60 7.60 7.60 0.4K
13:05 7.61 7.61 7.60 7.60 23.8K
13:06 7.60 7.60 7.60 7.60 7.4K
13:07 7.59 7.60 7.59 7.60 43.8K
13:09 7.60 7.60 7.60 7.60 0.2K
13:10 7.60 7.60 7.60 7.60 0.7K
13:12 7.60 7.60 7.60 7.60 1.2K
13:13 7.60 7.60 7.60 7.60 0.3K
13:14 7.60 7.61 7.60 7.61 11.8K
13:15 7.60 7.60 7.59 7.59 12.3K
13:16 7.60 7.60 7.60 7.60 5.1K
13:17 7.60 7.60 7.60 7.60 0.5K
13:18 7.60 7.60 7.60 7.60 4.2K
13:19 7.60 7.60 7.60 7.60 7.6K
13:20 7.60 7.60 7.60 7.60 0.9K
13:22 7.60 7.61 7.60 7.61 1.4K
13:25 7.61 7.61 7.61 7.60 5.7K
13:26 7.61 7.61 7.60 7.60 10.2K
13:27 7.59 7.59 7.59 7.59 10.0K
13:28 7.60 7.60 7.59 7.60 5.7K
13:29 7.60 7.60 7.60 7.60 9.5K
13:30 7.59 7.59 7.59 7.59 0.9K
13:32 7.59 7.59 7.59 7.59 0.4K
13:33 7.60 7.60 7.60 7.60 1.1K
13:34 7.60 7.60 7.60 7.60 0.6K
13:35 7.60 7.60 7.60 7.60 1.5K
13:36 7.60 7.60 7.60 7.60 0.6K
13:37 7.60 7.60 7.60 7.60 1.0K
13:38 7.60 7.60 7.60 7.60 1.0K
13:39 7.60 7.61 7.60 7.61 5.5K
13:40 7.61 7.61 7.60 7.60 1.2K
13:41 7.61 7.61 7.60 7.60 1.6K
13:42 7.61 7.61 7.60 7.60 0.8K
13:43 7.61 7.61 7.61 7.61 2.4K
13:44 7.61 7.61 7.61 7.61 0.7K
13:45 7.61 7.61 7.61 7.61 1.1K
13:46 7.61 7.61 7.61 7.61 0.2K
13:47 7.61 7.61 7.60 7.61 1.0K
13:48 7.60 7.61 7.60 7.61 2.6K
13:50 7.61 7.61 7.61 7.61 5.2K
13:52 7.61 7.61 7.61 7.61 0.1K
13:53 7.61 7.61 7.61 7.61 1.1K
13:54 7.60 7.61 7.60 7.61 0.6K
13:55 7.60 7.61 7.60 7.60 5.0K
13:56 7.61 7.61 7.61 7.61 0.4K
13:57 7.61 7.61 7.61 7.61 0.7K
13:58 7.61 7.61 7.61 7.61 2.0K
14:00 7.61 7.61 7.61 7.61 0.5K
14:01 7.60 7.61 7.60 7.61 4.9K
14:02 7.61 7.61 7.60 7.61 2.8K
14:03 7.61 7.61 7.60 7.60 1.3K
14:04 7.61 7.61 7.61 7.61 0.3K
14:05 7.60 7.60 7.60 7.60 0.4K
14:06 7.61 7.61 7.61 7.61 0.2K
14:07 7.60 7.61 7.60 7.61 2.3K
14:09 7.60 7.61 7.60 7.61 0.9K
14:10 7.61 7.61 7.60 7.60 0.9K
14:12 7.60 7.60 7.59 7.59 9.9K
14:13 7.58 7.58 7.58 7.58 0.7K
14:15 7.58 7.58 7.58 7.58 2.8K
14:16 7.58 7.58 7.57 7.58 3.4K
14:17 7.58 7.58 7.58 7.58 0.3K
14:18 7.58 7.58 7.58 7.58 2.4K
14:19 7.58 7.58 7.58 7.58 7.0K
14:20 7.58 7.58 7.58 7.58 2.1K
14:21 7.58 7.58 7.58 7.58 16.0K
14:22 7.58 7.58 7.58 7.58 1.5K
14:23 7.58 7.58 7.58 7.58 0.6K
14:24 7.58 7.58 7.58 7.58 1.2K
14:26 7.58 7.58 7.58 7.58 0.9K
14:27 7.58 7.58 7.58 7.58 6.9K
14:28 7.58 7.58 7.57 7.58 2.2K
14:29 7.58 7.58 7.58 7.58 1.6K
14:30 7.58 7.58 7.58 7.58 1.4K
14:31 7.58 7.58 7.58 7.58 2.4K
14:32 7.58 7.58 7.58 7.58 1.0K
14:33 7.58 7.58 7.58 7.58 0.9K
14:34 7.58 7.58 7.57 7.57 6.0K
14:35 7.56 7.57 7.56 7.57 2.4K
14:36 7.57 7.57 7.57 7.57 0.3K
14:37 7.57 7.58 7.57 7.58 12.0K
14:38 7.58 7.58 7.58 7.58 0.6K
14:39 7.58 7.58 7.58 7.58 0.2K
14:40 7.58 7.59 7.58 7.59 7.6K
14:41 7.59 7.59 7.59 7.59 1.6K
14:42 7.58 7.60 7.58 7.60 6.4K
14:43 7.60 7.60 7.59 7.60 4.4K
14:44 7.60 7.60 7.59 7.59 1.4K
14:45 7.60 7.60 7.60 7.60 0.8K
14:46 7.60 7.60 7.60 7.60 0.7K
14:48 7.60 7.60 7.60 7.60 0.8K
14:50 7.60 7.60 7.60 7.60 0.8K
14:52 7.60 7.60 7.60 7.60 0.5K
14:53 7.60 7.60 7.60 7.60 0.9K
14:55 7.60 7.60 7.60 7.60 0.6K
14:56 7.60 7.61 7.60 7.61 10.5K
14:57 7.60 7.61 7.60 7.61 3.1K
14:58 7.61 7.61 7.61 7.61 3.5K
14:59 7.61 7.61 7.61 7.61 1.2K
15:00 7.61 7.61 7.61 7.61 5.9K
15:01 7.60 7.60 7.60 7.60 0.6K
15:02 7.61 7.61 7.61 7.61 0.6K
15:03 7.60 7.61 7.60 7.61 10.5K
15:04 7.61 7.61 7.60 7.60 7.1K
15:05 7.59 7.60 7.59 7.59 3.7K
15:07 7.59 7.59 7.59 7.59 0.3K
15:08 7.58 7.58 7.58 7.58 2.9K
15:09 7.58 7.58 7.58 7.58 2.0K
15:10 7.58 7.58 7.58 7.58 1.6K
15:12 7.58 7.58 7.58 7.58 1.7K
15:13 7.61 7.61 7.61 7.61 53.1K
15:14 7.60 7.60 7.60 7.60 3.1K
15:16 7.60 7.60 7.60 7.60 0.5K
15:18 7.60 7.60 7.60 7.60 3.3K
15:19 7.60 7.60 7.60 7.60 0.5K
15:20 7.60 7.60 7.60 7.60 1.4K
15:21 7.60 7.60 7.60 7.60 1.6K
15:23 7.60 7.60 7.59 7.60 6.4K
15:24 7.60 7.60 7.60 7.60 9.0K
15:25 7.60 7.60 7.60 7.60 28.4K
15:27 7.59 7.60 7.59 7.60 2.6K
15:28 7.60 7.60 7.60 7.60 0.6K
15:29 7.60 7.60 7.60 7.60 4.5K
15:30 7.60 7.60 7.60 7.60 1.9K
15:31 7.59 7.60 7.59 7.60 4.7K
15:32 7.60 7.60 7.60 7.60 5.2K
15:33 7.61 7.61 7.61 7.61 3.7K
15:34 7.61 7.61 7.61 7.61 0.5K
15:35 7.61 7.61 7.61 7.61 2.1K
15:36 7.61 7.61 7.61 7.61 5.8K
15:37 7.61 7.61 7.61 7.61 9.1K
15:38 7.61 7.61 7.61 7.61 22.0K
15:39 7.61 7.61 7.61 7.61 9.8K
15:40 7.61 7.61 7.61 7.61 6.2K
15:41 7.61 7.61 7.61 7.61 4.4K
15:42 7.61 7.61 7.60 7.60 78.4K
15:43 7.60 7.60 7.60 7.60 9.3K
15:44 7.60 7.60 7.60 7.60 4.9K
15:45 7.60 7.61 7.60 7.61 9.1K
15:46 7.61 7.61 7.59 7.59 23.4K
15:48 7.58 7.59 7.58 7.59 26.7K
15:49 7.60 7.60 7.60 7.60 9.2K
15:50 7.60 7.61 7.60 7.61 16.8K
15:51 7.61 7.61 7.61 7.61 5.0K
15:52 7.61 7.61 7.61 7.61 4.9K
15:53 7.61 7.61 7.61 7.61 11.5K
15:54 7.61 7.61 7.61 7.61 5.5K
15:55 7.61 7.62 7.60 7.62 35.9K
15:56 7.62 7.62 7.62 7.62 35.4K
15:57 7.62 7.63 7.62 7.62 101.0K
15:58 7.62 7.62 7.60 7.62 25.7K
15:59 7.62 7.62 7.61 7.61 426.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available