Global Net Lease

GNL
🏛️ usa →
8.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.74 7.74 7.73 7.74 11.5K
09:31 7.74 7.74 7.74 7.74 1.3K
09:32 7.74 7.74 7.74 7.74 0.9K
09:33 7.73 7.74 7.73 7.74 4.2K
09:34 7.73 7.73 7.73 7.73 3.5K
09:35 7.73 7.73 7.73 7.73 0.5K
09:36 7.72 7.72 7.72 7.72 1.6K
09:37 7.72 7.72 7.72 7.72 1.0K
09:38 7.73 7.73 7.73 7.73 1.4K
09:39 7.73 7.73 7.73 7.73 1.2K
09:41 7.73 7.73 7.73 7.73 1.3K
09:42 7.73 7.73 7.73 7.73 2.2K
09:43 7.74 7.75 7.74 7.75 1.4K
09:44 7.75 7.75 7.75 7.75 1.3K
09:45 7.75 7.76 7.75 7.76 2.9K
09:47 7.75 7.75 7.75 7.75 3.2K
09:51 7.75 7.75 7.75 7.75 0.4K
09:52 7.75 7.75 7.75 7.75 1.3K
09:53 7.75 7.75 7.75 7.75 0.8K
09:54 7.74 7.74 7.74 7.74 0.3K
09:55 7.74 7.74 7.74 7.74 2.2K
09:56 7.73 7.73 7.73 7.73 7.0K
09:59 7.75 7.75 7.75 7.75 2.8K
10:01 7.75 7.75 7.75 7.75 4.7K
10:05 7.75 7.75 7.75 7.75 0.7K
10:07 7.75 7.75 7.75 7.75 3.3K
10:08 7.75 7.76 7.75 7.76 4.0K
10:09 7.76 7.76 7.76 7.76 0.9K
10:10 7.76 7.76 7.76 7.76 2.2K
10:12 7.77 7.77 7.76 7.77 3.7K
10:16 7.77 7.77 7.77 7.77 3.0K
10:17 7.78 7.78 7.76 7.76 5.3K
10:18 7.76 7.76 7.76 7.76 1.1K
10:19 7.76 7.76 7.76 7.76 0.9K
10:21 7.76 7.76 7.76 7.76 1.6K
10:23 7.76 7.76 7.75 7.75 0.9K
10:24 7.75 7.75 7.75 7.75 3.4K
10:26 7.75 7.75 7.75 7.75 1.5K
10:28 7.74 7.74 7.74 7.74 0.2K
10:30 7.74 7.74 7.74 7.74 1.5K
10:31 7.74 7.74 7.74 7.74 0.1K
10:32 7.74 7.74 7.73 7.73 2.2K
10:33 7.74 7.74 7.74 7.74 0.4K
10:34 7.74 7.74 7.74 7.74 1.1K
10:35 7.73 7.73 7.73 7.73 0.3K
10:38 7.74 7.74 7.74 7.74 0.6K
10:41 7.73 7.73 7.73 7.73 2.5K
10:42 7.72 7.73 7.72 7.73 3.0K
10:43 7.72 7.72 7.72 7.72 0.1K
10:44 7.72 7.72 7.72 7.72 1.9K
10:46 7.72 7.72 7.72 7.72 1.3K
10:47 7.71 7.71 7.71 7.71 1.4K
10:50 7.71 7.71 7.71 7.71 0.3K
10:51 7.72 7.72 7.72 7.72 2.4K
10:54 7.72 7.72 7.72 7.72 0.4K
10:56 7.72 7.74 7.72 7.74 9.1K
10:57 7.74 7.74 7.74 7.74 1.0K
10:58 7.74 7.74 7.74 7.74 6.6K
10:59 7.73 7.73 7.73 7.73 2.4K
11:00 7.74 7.74 7.74 7.74 0.9K
11:01 7.74 7.74 7.74 7.74 1.2K
11:03 7.75 7.75 7.75 7.75 0.6K
11:05 7.75 7.75 7.75 7.75 0.3K
11:07 7.75 7.75 7.75 7.75 0.6K
11:08 7.75 7.75 7.75 7.75 0.5K
11:09 7.75 7.75 7.75 7.75 1.1K
11:12 7.75 7.75 7.75 7.75 1.4K
11:16 7.75 7.75 7.74 7.74 4.6K
11:20 7.74 7.74 7.74 7.74 0.7K
11:22 7.75 7.75 7.75 7.74 0.6K
11:23 7.74 7.74 7.74 7.74 0.2K
11:24 7.74 7.74 7.74 7.74 12.8K
11:25 7.73 7.73 7.73 7.73 0.3K
11:26 7.73 7.74 7.73 7.74 17.5K
11:27 7.75 7.75 7.75 7.75 4.1K
11:28 7.76 7.76 7.76 7.76 1.0K
11:33 7.76 7.76 7.76 7.76 0.6K
11:35 7.77 7.77 7.77 7.77 0.8K
11:37 7.76 7.76 7.76 7.76 9.3K
11:40 7.75 7.75 7.75 7.75 4.8K
11:48 7.75 7.75 7.74 7.74 3.2K
11:49 7.73 7.73 7.73 7.73 0.8K
11:50 7.74 7.74 7.74 7.74 0.2K
11:51 7.74 7.75 7.74 7.75 4.0K
11:53 7.75 7.75 7.75 7.74 0.3K
11:54 7.75 7.75 7.75 7.75 3.5K
11:59 7.75 7.75 7.75 7.75 0.8K
12:02 7.75 7.75 7.75 7.75 1.2K
12:04 7.75 7.75 7.75 7.75 0.8K
12:07 7.75 7.75 7.75 7.75 1.0K
12:08 7.75 7.75 7.75 7.75 0.4K
12:09 7.74 7.74 7.74 7.74 0.5K
12:11 7.74 7.74 7.74 7.74 2.7K
12:12 7.74 7.74 7.74 7.74 1.3K
12:14 7.74 7.74 7.73 7.73 1.4K
12:15 7.74 7.74 7.74 7.74 3.3K
12:17 7.75 7.75 7.75 7.75 0.4K
12:19 7.75 7.75 7.75 7.75 2.0K
12:26 7.74 7.74 7.74 7.74 0.2K
12:28 7.75 7.75 7.75 7.75 0.6K
12:29 7.76 7.76 7.76 7.76 1.1K
12:30 7.76 7.76 7.76 7.76 0.4K
12:32 7.76 7.76 7.76 7.76 0.4K
12:34 7.76 7.76 7.76 7.76 0.2K
12:35 7.76 7.76 7.76 7.76 1.0K
12:39 7.76 7.76 7.76 7.76 0.3K
12:40 7.75 7.75 7.75 7.75 0.5K
12:42 7.76 7.76 7.76 7.76 0.6K
12:44 7.76 7.76 7.76 7.76 0.5K
12:46 7.77 7.77 7.77 7.77 2.8K
12:48 7.77 7.77 7.77 7.77 0.7K
12:49 7.76 7.76 7.76 7.76 2.7K
12:51 7.76 7.76 7.76 7.76 0.6K
12:54 7.76 7.76 7.76 7.76 0.1K
12:55 7.75 7.75 7.75 7.75 1.5K
12:59 7.75 7.75 7.75 7.75 1.7K
13:02 7.76 7.76 7.76 7.76 0.7K
13:04 7.76 7.76 7.76 7.76 2.2K
13:05 7.77 7.77 7.77 7.77 0.1K
13:06 7.77 7.77 7.77 7.77 0.8K
13:08 7.77 7.77 7.77 7.77 1.7K
13:09 7.77 7.77 7.77 7.77 0.3K
13:10 7.77 7.77 7.77 7.77 0.1K
13:11 7.77 7.77 7.77 7.77 0.4K
13:12 7.77 7.77 7.77 7.77 0.5K
13:15 7.77 7.77 7.77 7.77 0.6K
13:16 7.76 7.76 7.76 7.76 0.3K
13:17 7.77 7.77 7.77 7.77 2.6K
13:24 7.77 7.77 7.77 7.77 0.5K
13:25 7.77 7.77 7.77 7.77 2.7K
13:26 7.78 7.78 7.78 7.78 1.5K
13:27 7.78 7.78 7.78 7.78 0.2K
13:29 7.77 7.77 7.77 7.77 0.9K
13:32 7.78 7.78 7.78 7.78 0.7K
13:37 7.77 7.77 7.77 7.77 0.9K
13:38 7.78 7.78 7.77 7.77 1.2K
13:39 7.78 7.78 7.78 7.78 0.7K
13:41 7.78 7.78 7.78 7.78 0.6K
13:43 7.78 7.79 7.78 7.79 3.6K
13:45 7.80 7.80 7.80 7.80 0.3K
13:46 7.80 7.80 7.79 7.79 9.9K
13:47 7.80 7.80 7.80 7.80 0.5K
13:50 7.80 7.80 7.80 7.80 0.6K
13:51 7.80 7.80 7.80 7.80 0.4K
13:52 7.79 7.79 7.79 7.79 1.5K
13:53 7.80 7.80 7.80 7.80 0.2K
13:54 7.80 7.80 7.80 7.80 0.3K
13:55 7.80 7.80 7.80 7.80 0.6K
13:57 7.80 7.80 7.80 7.80 0.7K
14:00 7.80 7.80 7.80 7.80 0.5K
14:01 7.80 7.80 7.80 7.80 1.1K
14:03 7.78 7.78 7.78 7.78 4.4K
14:04 7.79 7.79 7.79 7.79 5.1K
14:05 7.79 7.79 7.79 7.79 0.5K
14:06 7.79 7.79 7.79 7.78 1.8K
14:08 7.79 7.79 7.79 7.79 1.5K
14:15 7.79 7.79 7.79 7.79 0.3K
14:16 7.79 7.79 7.79 7.79 0.9K
14:17 7.79 7.79 7.79 7.79 0.7K
14:18 7.78 7.78 7.78 7.78 0.2K
14:19 7.79 7.79 7.79 7.79 2.1K
14:23 7.79 7.79 7.79 7.79 0.5K
14:24 7.79 7.79 7.79 7.79 10.2K
14:27 7.79 7.79 7.79 7.79 1.3K
14:28 7.78 7.78 7.78 7.78 6.8K
14:30 7.79 7.79 7.79 7.79 1.8K
14:36 7.79 7.79 7.78 7.78 1.6K
14:37 7.79 7.79 7.79 7.79 0.2K
14:38 7.79 7.79 7.79 7.79 0.8K
14:39 7.79 7.79 7.79 7.79 1.6K
14:42 7.79 7.79 7.79 7.79 0.7K
14:43 7.79 7.79 7.79 7.79 1.3K
14:46 7.79 7.79 7.79 7.79 0.7K
14:47 7.79 7.79 7.79 7.79 0.7K
14:48 7.79 7.79 7.79 7.79 0.9K
14:49 7.77 7.77 7.77 7.77 13.4K
14:51 7.78 7.78 7.78 7.78 0.5K
14:52 7.78 7.78 7.78 7.78 1.2K
14:53 7.78 7.78 7.78 7.78 0.7K
14:56 7.78 7.78 7.78 7.78 0.5K
14:57 7.77 7.77 7.77 7.77 0.4K
14:58 7.78 7.78 7.78 7.78 1.1K
15:00 7.77 7.77 7.77 7.77 1.8K
15:02 7.78 7.78 7.78 7.78 0.8K
15:04 7.78 7.78 7.78 7.78 0.2K
15:05 7.78 7.78 7.78 7.78 0.6K
15:07 7.78 7.78 7.78 7.78 0.3K
15:08 7.77 7.78 7.77 7.78 1.3K
15:10 7.78 7.78 7.78 7.78 0.5K
15:11 7.78 7.78 7.78 7.78 0.7K
15:12 7.78 7.78 7.78 7.78 0.5K
15:14 7.78 7.78 7.78 7.78 0.4K
15:15 7.78 7.78 7.77 7.77 1.6K
15:16 7.77 7.77 7.76 7.76 7.0K
15:17 7.76 7.76 7.76 7.76 12.1K
15:18 7.76 7.76 7.75 7.75 3.9K
15:19 7.76 7.76 7.75 7.75 2.2K
15:20 7.76 7.76 7.76 7.76 1.9K
15:21 7.76 7.76 7.76 7.76 1.0K
15:22 7.76 7.76 7.76 7.76 0.3K
15:23 7.76 7.76 7.76 7.76 0.4K
15:24 7.76 7.76 7.76 7.76 12.7K
15:26 7.75 7.76 7.75 7.76 1.9K
15:29 7.76 7.76 7.76 7.76 0.7K
15:30 7.76 7.76 7.76 7.76 1.1K
15:31 7.76 7.76 7.76 7.76 0.6K
15:32 7.76 7.76 7.76 7.76 0.3K
15:33 7.76 7.76 7.76 7.76 6.1K
15:34 7.76 7.76 7.76 7.76 1.2K
15:35 7.77 7.77 7.76 7.76 22.8K
15:37 7.76 7.76 7.76 7.76 0.7K
15:38 7.76 7.76 7.76 7.76 1.2K
15:39 7.76 7.76 7.76 7.76 1.3K
15:41 7.76 7.76 7.76 7.76 2.0K
15:43 7.75 7.76 7.75 7.76 1.9K
15:44 7.76 7.76 7.75 7.75 1.4K
15:45 7.76 7.76 7.76 7.76 0.8K
15:46 7.76 7.76 7.76 7.76 28.1K
15:47 7.75 7.76 7.75 7.76 1.6K
15:48 7.75 7.75 7.75 7.75 12.0K
15:49 7.75 7.75 7.75 7.75 4.0K
15:50 7.75 7.75 7.75 7.75 5.4K
15:51 7.75 7.75 7.74 7.74 9.6K
15:52 7.74 7.74 7.74 7.74 4.6K
15:53 7.74 7.74 7.73 7.73 2.3K
15:54 7.73 7.74 7.73 7.73 5.5K
15:55 7.74 7.74 7.73 7.73 21.6K
15:56 7.73 7.73 7.70 7.70 119.4K
15:57 7.71 7.71 7.71 7.71 5.4K
15:58 7.71 7.71 7.70 7.71 14.0K
15:59 7.71 7.71 7.70 7.70 933.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available