Global Net Lease

GNL
🏛️ usa →
8.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.05 7.06 7.05 7.06 15.1K
09:31 7.06 7.06 7.05 7.05 3.7K
09:32 7.06 7.07 7.06 7.07 0.6K
09:33 7.06 7.07 7.06 7.07 0.5K
09:34 7.06 7.07 7.06 7.06 1.0K
09:35 7.07 7.07 7.06 7.06 0.6K
09:36 7.07 7.08 7.06 7.08 2.7K
09:37 7.07 7.09 7.07 7.08 8.8K
09:38 7.09 7.09 7.08 7.08 3.1K
09:39 7.09 7.09 7.08 7.08 0.6K
09:40 7.08 7.08 7.07 7.07 3.9K
09:41 7.08 7.09 7.08 7.08 4.1K
09:42 7.09 7.10 7.09 7.10 2.8K
09:43 7.10 7.10 7.09 7.09 0.4K
09:44 7.10 7.10 7.09 7.09 1.5K
09:45 7.10 7.10 7.09 7.10 2.0K
09:46 7.10 7.10 7.09 7.09 9.2K
09:47 7.11 7.11 7.11 7.11 1.6K
09:49 7.11 7.11 7.11 7.11 1.7K
09:51 7.13 7.13 7.12 7.12 2.7K
09:52 7.14 7.14 7.13 7.13 2.7K
09:53 7.15 7.15 7.15 7.15 3.6K
09:54 7.14 7.14 7.13 7.13 3.8K
09:55 7.14 7.15 7.14 7.15 2.1K
09:56 7.14 7.15 7.14 7.14 2.5K
09:58 7.16 7.16 7.14 7.14 7.0K
09:59 7.15 7.15 7.14 7.14 4.5K
10:00 7.15 7.16 7.15 7.16 4.5K
10:01 7.16 7.16 7.15 7.15 40.9K
10:02 7.16 7.16 7.16 7.16 1.2K
10:04 7.15 7.16 7.15 7.15 8.8K
10:05 7.15 7.15 7.15 7.15 13.7K
10:06 7.14 7.14 7.14 7.14 8.3K
10:07 7.14 7.14 7.13 7.13 8.6K
10:08 7.14 7.14 7.13 7.13 1.5K
10:10 7.12 7.13 7.11 7.11 5.0K
10:11 7.12 7.12 7.12 7.12 1.3K
10:12 7.11 7.11 7.10 7.11 1.4K
10:13 7.10 7.11 7.10 7.11 0.6K
10:14 7.10 7.12 7.10 7.12 4.3K
10:15 7.12 7.14 7.12 7.14 17.5K
10:16 7.14 7.14 7.14 7.14 1.0K
10:17 7.13 7.15 7.13 7.15 5.5K
10:18 7.14 7.14 7.14 7.14 2.0K
10:19 7.13 7.13 7.13 7.13 4.5K
10:20 7.14 7.14 7.14 7.14 7.2K
10:21 7.14 7.14 7.12 7.12 3.5K
10:22 7.12 7.12 7.12 7.12 2.0K
10:23 7.12 7.12 7.12 7.12 4.6K
10:24 7.11 7.13 7.11 7.12 9.2K
10:26 7.14 7.14 7.13 7.13 1.9K
10:27 7.13 7.13 7.13 7.13 1.2K
10:28 7.12 7.12 7.12 7.12 1.0K
10:29 7.12 7.12 7.12 7.12 0.2K
10:30 7.12 7.13 7.12 7.12 2.0K
10:31 7.12 7.13 7.12 7.13 0.4K
10:32 7.12 7.12 7.12 7.12 2.3K
10:34 7.14 7.14 7.13 7.14 0.7K
10:35 7.14 7.14 7.13 7.13 0.9K
10:36 7.13 7.13 7.13 7.13 2.8K
10:37 7.15 7.15 7.14 7.14 3.5K
10:38 7.13 7.13 7.13 7.13 0.5K
10:39 7.14 7.14 7.13 7.13 7.6K
10:40 7.12 7.12 7.11 7.11 0.9K
10:41 7.12 7.12 7.12 7.12 3.5K
10:43 7.11 7.12 7.10 7.12 5.1K
10:44 7.12 7.13 7.12 7.12 6.3K
10:45 7.14 7.14 7.14 7.14 0.8K
10:47 7.14 7.14 7.13 7.13 11.8K
10:48 7.13 7.13 7.12 7.12 1.2K
10:49 7.12 7.12 7.12 7.12 0.2K
10:50 7.12 7.13 7.12 7.12 1.2K
10:51 7.12 7.13 7.12 7.13 0.8K
10:52 7.12 7.12 7.12 7.12 3.8K
10:53 7.12 7.12 7.12 7.12 12.8K
10:57 7.12 7.12 7.12 7.12 1.1K
10:58 7.13 7.13 7.13 7.13 3.7K
10:59 7.13 7.13 7.13 7.13 1.0K
11:00 7.13 7.13 7.12 7.12 4.9K
11:02 7.12 7.12 7.12 7.12 0.3K
11:03 7.12 7.12 7.12 7.12 1.8K
11:04 7.12 7.12 7.11 7.11 0.6K
11:05 7.12 7.12 7.11 7.11 8.1K
11:07 7.11 7.13 7.11 7.13 12.0K
11:10 7.13 7.13 7.12 7.13 5.7K
11:12 7.13 7.13 7.13 7.13 0.7K
11:13 7.13 7.13 7.13 7.13 0.2K
11:14 7.12 7.12 7.12 7.12 0.4K
11:15 7.12 7.12 7.12 7.12 1.1K
11:16 7.13 7.13 7.12 7.12 8.2K
11:17 7.11 7.11 7.11 7.11 6.1K
11:19 7.11 7.11 7.11 7.11 3.2K
11:21 7.12 7.12 7.12 7.12 1.4K
11:24 7.12 7.12 7.12 7.12 2.7K
11:25 7.12 7.12 7.12 7.12 8.4K
11:26 7.12 7.13 7.12 7.13 14.6K
11:27 7.13 7.13 7.13 7.13 0.4K
11:28 7.13 7.13 7.13 7.13 0.9K
11:31 7.13 7.14 7.13 7.14 9.0K
11:32 7.14 7.14 7.14 7.14 0.3K
11:33 7.13 7.13 7.13 7.13 1.0K
11:34 7.14 7.14 7.14 7.14 0.8K
11:35 7.14 7.14 7.14 7.13 9.1K
11:37 7.12 7.12 7.12 7.12 4.5K
11:38 7.12 7.12 7.11 7.11 6.5K
11:39 7.11 7.11 7.11 7.11 3.8K
11:40 7.11 7.11 7.11 7.11 0.4K
11:41 7.11 7.11 7.10 7.10 5.7K
11:42 7.10 7.11 7.10 7.11 3.1K
11:44 7.12 7.12 7.12 7.12 0.4K
11:46 7.12 7.12 7.11 7.11 1.1K
11:48 7.12 7.12 7.12 7.12 2.2K
11:49 7.11 7.11 7.11 7.11 2.0K
11:50 7.11 7.11 7.11 7.11 2.8K
11:51 7.10 7.10 7.10 7.10 5.1K
11:52 7.10 7.11 7.10 7.11 6.3K
11:54 7.11 7.11 7.11 7.11 0.2K
11:55 7.11 7.11 7.11 7.11 0.3K
11:56 7.11 7.11 7.10 7.10 0.2K
11:57 7.10 7.10 7.10 7.10 0.1K
11:58 7.11 7.11 7.11 7.11 0.4K
11:59 7.10 7.10 7.10 7.10 3.6K
12:01 7.11 7.11 7.11 7.11 0.5K
12:02 7.10 7.10 7.10 7.10 5.7K
12:03 7.10 7.10 7.10 7.10 0.1K
12:04 7.10 7.10 7.10 7.10 6.0K
12:05 7.10 7.10 7.10 7.10 2.3K
12:06 7.10 7.12 7.10 7.12 3.7K
12:10 7.12 7.12 7.12 7.12 0.2K
12:11 7.11 7.12 7.11 7.12 1.9K
12:17 7.12 7.12 7.12 7.12 0.2K
12:18 7.12 7.12 7.12 7.12 1.2K
12:20 7.12 7.12 7.12 7.12 1.6K
12:22 7.12 7.12 7.11 7.11 8.7K
12:24 7.11 7.11 7.11 7.11 1.9K
12:25 7.11 7.11 7.11 7.11 0.5K
12:26 7.11 7.11 7.11 7.11 0.1K
12:27 7.10 7.10 7.10 7.10 0.2K
12:28 7.11 7.11 7.11 7.11 21.0K
12:29 7.11 7.11 7.11 7.11 0.4K
12:31 7.11 7.11 7.11 7.11 0.1K
12:32 7.11 7.11 7.11 7.11 6.1K
12:33 7.11 7.11 7.11 7.11 0.6K
12:35 7.11 7.11 7.11 7.11 1.1K
12:37 7.11 7.11 7.10 7.10 1.3K
12:38 7.11 7.11 7.10 7.10 1.4K
12:40 7.10 7.11 7.10 7.10 16.2K
12:41 7.11 7.11 7.11 7.11 1.5K
12:42 7.11 7.11 7.10 7.10 0.9K
12:43 7.11 7.11 7.11 7.11 0.8K
12:45 7.11 7.11 7.11 7.11 0.6K
12:47 7.11 7.11 7.11 7.11 2.5K
12:48 7.11 7.11 7.11 7.11 1.1K
12:49 7.10 7.10 7.10 7.10 0.5K
12:51 7.10 7.11 7.10 7.11 29.6K
12:52 7.11 7.11 7.11 7.11 1.5K
12:53 7.11 7.11 7.11 7.11 1.9K
12:54 7.11 7.11 7.11 7.11 0.3K
12:56 7.11 7.11 7.11 7.11 0.8K
12:57 7.11 7.11 7.11 7.11 0.7K
12:58 7.11 7.11 7.11 7.11 2.1K
12:59 7.10 7.11 7.10 7.11 0.6K
13:00 7.11 7.11 7.11 7.11 1.8K
13:02 7.11 7.11 7.11 7.11 5.3K
13:03 7.11 7.11 7.11 7.11 1.3K
13:04 7.11 7.11 7.11 7.11 0.2K
13:08 7.11 7.11 7.11 7.11 1.2K
13:09 7.11 7.11 7.11 7.11 0.3K
13:10 7.11 7.11 7.11 7.11 0.3K
13:11 7.11 7.11 7.11 7.11 0.2K
13:12 7.11 7.11 7.11 7.11 1.3K
13:15 7.10 7.10 7.10 7.10 1.0K
13:17 7.10 7.11 7.10 7.11 3.9K
13:18 7.11 7.11 7.11 7.11 1.4K
13:19 7.11 7.11 7.11 7.11 1.3K
13:20 7.11 7.11 7.11 7.11 0.3K
13:21 7.11 7.12 7.11 7.12 5.4K
13:23 7.12 7.12 7.11 7.11 4.2K
13:24 7.12 7.12 7.11 7.12 1.7K
13:25 7.11 7.11 7.11 7.11 8.8K
13:28 7.11 7.11 7.11 7.11 1.9K
13:29 7.11 7.11 7.11 7.11 0.2K
13:30 7.11 7.11 7.11 7.11 1.2K
13:34 7.10 7.11 7.10 7.11 20.1K
13:35 7.11 7.11 7.11 7.11 0.4K
13:37 7.11 7.11 7.11 7.11 0.2K
13:38 7.11 7.11 7.11 7.11 0.6K
13:40 7.11 7.11 7.11 7.11 1.2K
13:42 7.10 7.10 7.10 7.10 0.7K
13:44 7.11 7.11 7.11 7.11 0.9K
13:47 7.11 7.11 7.11 7.11 0.4K
13:48 7.11 7.11 7.11 7.11 0.5K
13:49 7.11 7.11 7.11 7.11 0.6K
13:50 7.10 7.10 7.10 7.10 0.4K
13:52 7.11 7.11 7.11 7.11 0.3K
13:53 7.10 7.10 7.10 7.10 0.6K
13:54 7.11 7.11 7.10 7.11 25.4K
13:55 7.11 7.11 7.11 7.11 2.0K
13:56 7.11 7.11 7.11 7.11 1.1K
13:57 7.11 7.11 7.11 7.11 1.0K
13:58 7.11 7.11 7.10 7.10 16.2K
13:59 7.10 7.10 7.09 7.09 16.5K
14:01 7.10 7.10 7.10 7.10 2.5K
14:03 7.10 7.10 7.10 7.10 0.2K
14:04 7.10 7.10 7.10 7.10 0.1K
14:05 7.10 7.10 7.10 7.10 8.8K
14:06 7.10 7.10 7.10 7.10 1.3K
14:07 7.10 7.10 7.10 7.10 0.7K
14:09 7.10 7.10 7.10 7.10 0.8K
14:10 7.10 7.10 7.10 7.10 0.6K
14:11 7.10 7.10 7.10 7.10 0.1K
14:12 7.09 7.10 7.09 7.09 2.2K
14:14 7.10 7.10 7.10 7.10 0.5K
14:15 7.10 7.10 7.10 7.10 0.2K
14:16 7.10 7.10 7.10 7.10 0.7K
14:17 7.10 7.10 7.10 7.10 2.2K
14:18 7.10 7.10 7.10 7.09 0.9K
14:19 7.10 7.10 7.10 7.10 0.6K
14:20 7.09 7.09 7.09 7.09 0.2K
14:21 7.10 7.10 7.10 7.10 0.5K
14:22 7.10 7.10 7.09 7.10 0.8K
14:23 7.10 7.10 7.10 7.10 1.3K
14:24 7.10 7.10 7.10 7.10 0.2K
14:25 7.10 7.10 7.10 7.10 1.1K
14:27 7.09 7.09 7.08 7.09 29.1K
14:28 7.08 7.09 7.08 7.09 31.7K
14:29 7.09 7.09 7.09 7.09 0.5K
14:30 7.08 7.09 7.08 7.09 1.3K
14:31 7.08 7.08 7.08 7.08 0.1K
14:32 7.09 7.09 7.08 7.09 5.9K
14:33 7.09 7.09 7.09 7.09 0.3K
14:34 7.08 7.08 7.08 7.08 0.9K
14:36 7.08 7.08 7.08 7.08 0.8K
14:38 7.09 7.09 7.09 7.09 0.7K
14:39 7.09 7.09 7.09 7.09 0.7K
14:40 7.09 7.09 7.09 7.09 1.3K
14:42 7.09 7.09 7.09 7.09 0.6K
14:43 7.08 7.09 7.08 7.09 3.0K
14:44 7.09 7.09 7.09 7.09 0.5K
14:45 7.07 7.08 7.07 7.07 10.7K
14:46 7.08 7.08 7.08 7.08 8.5K
14:47 7.08 7.08 7.08 7.08 2.0K
14:49 7.07 7.07 7.07 7.07 0.5K
14:51 7.08 7.08 7.08 7.08 1.0K
14:52 7.08 7.08 7.07 7.08 5.2K
14:53 7.08 7.08 7.07 7.07 0.7K
14:55 7.07 7.07 7.07 7.07 1.2K
14:56 7.08 7.08 7.08 7.07 9.0K
14:57 7.07 7.07 7.07 7.07 9.0K
14:58 7.07 7.07 7.07 7.07 1.7K
14:59 7.07 7.07 7.07 7.07 0.4K
15:01 7.08 7.08 7.06 7.06 34.0K
15:02 7.07 7.07 7.06 7.06 2.1K
15:03 7.06 7.06 7.06 7.06 1.1K
15:04 7.06 7.06 7.06 7.06 1.6K
15:05 7.05 7.05 7.05 7.05 2.0K
15:06 7.06 7.06 7.06 7.06 1.5K
15:07 7.06 7.06 7.06 7.06 1.5K
15:08 7.06 7.06 7.05 7.05 3.6K
15:09 7.05 7.06 7.05 7.06 2.5K
15:11 7.05 7.05 7.05 7.05 2.0K
15:13 7.05 7.06 7.05 7.05 8.8K
15:15 7.05 7.05 7.05 7.05 3.4K
15:16 7.05 7.05 7.04 7.04 28.1K
15:17 7.05 7.05 7.05 7.05 11.7K
15:18 7.05 7.05 7.05 7.05 2.9K
15:19 7.05 7.06 7.05 7.06 26.9K
15:20 7.05 7.06 7.05 7.06 1.1K
15:21 7.06 7.06 7.06 7.06 5.3K
15:22 7.05 7.07 7.05 7.07 32.4K
15:23 7.06 7.07 7.06 7.07 6.7K
15:24 7.07 7.07 7.07 7.07 2.4K
15:25 7.07 7.07 7.07 7.07 7.3K
15:26 7.07 7.07 7.07 7.07 7.9K
15:27 7.07 7.07 7.07 7.07 6.7K
15:28 7.07 7.08 7.07 7.08 34.8K
15:29 7.07 7.10 7.07 7.10 129.1K
15:30 7.10 7.10 7.09 7.10 24.5K
15:31 7.10 7.10 7.10 7.10 13.4K
15:32 7.10 7.10 7.10 7.10 1.0K
15:33 7.10 7.10 7.10 7.10 0.5K
15:35 7.10 7.10 7.10 7.10 0.9K
15:36 7.10 7.10 7.09 7.09 3.8K
15:37 7.10 7.10 7.09 7.09 9.9K
15:38 7.10 7.10 7.09 7.10 1.6K
15:39 7.10 7.10 7.09 7.10 1.3K
15:40 7.10 7.10 7.09 7.10 2.1K
15:41 7.10 7.10 7.10 7.10 2.3K
15:42 7.10 7.10 7.09 7.10 1.7K
15:43 7.10 7.10 7.09 7.10 1.2K
15:44 7.09 7.10 7.09 7.10 0.9K
15:45 7.09 7.09 7.09 7.09 1.5K
15:46 7.10 7.10 7.10 7.10 4.4K
15:47 7.10 7.10 7.10 7.10 1.7K
15:48 7.10 7.10 7.10 7.10 2.8K
15:49 7.10 7.10 7.09 7.10 4.6K
15:50 7.09 7.09 7.08 7.09 19.5K
15:51 7.09 7.09 7.08 7.08 8.1K
15:52 7.08 7.09 7.08 7.08 2.4K
15:53 7.09 7.09 7.08 7.09 3.8K
15:54 7.09 7.09 7.08 7.08 4.9K
15:55 7.08 7.09 7.08 7.08 8.1K
15:56 7.08 7.08 7.07 7.08 27.3K
15:57 7.08 7.08 7.07 7.07 11.3K
15:58 7.07 7.08 7.07 7.08 9.0K
15:59 7.08 7.08 7.05 7.05 646.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available