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 7.78 7.78 7.75 7.75 24.3K
09:41 7.82 7.82 7.82 7.82 1.1K
09:42 7.83 7.83 7.83 7.83 2.0K
09:44 7.84 7.84 7.84 7.84 5.2K
09:45 7.79 7.79 7.79 7.79 0.4K
09:46 7.80 7.80 7.79 7.80 5.7K
09:48 7.78 7.78 7.78 7.78 0.2K
09:50 7.80 7.80 7.80 7.80 0.2K
09:51 7.80 7.80 7.77 7.79 1.8K
09:55 7.77 7.77 7.77 7.77 1.2K
09:56 7.80 7.80 7.79 7.79 7.7K
09:57 7.78 7.78 7.78 7.78 1.3K
10:00 7.79 7.79 7.79 7.79 4.2K
10:01 7.79 7.79 7.79 7.79 1.8K
10:02 7.79 7.80 7.79 7.80 7.2K
10:03 7.81 7.81 7.81 7.81 1.6K
10:04 7.80 7.80 7.80 7.80 2.1K
10:05 7.81 7.81 7.80 7.80 2.8K
10:07 7.80 7.80 7.80 7.80 3.6K
10:08 7.80 7.80 7.80 7.80 1.4K
10:11 7.81 7.81 7.81 7.81 1.8K
10:13 7.81 7.81 7.80 7.80 2.8K
10:14 7.80 7.80 7.80 7.80 0.3K
10:17 7.79 7.79 7.79 7.79 1.5K
10:18 7.79 7.79 7.79 7.79 1.4K
10:19 7.79 7.79 7.79 7.79 2.2K
10:20 7.79 7.79 7.79 7.79 3.1K
10:28 7.80 7.80 7.80 7.80 1.1K
10:29 7.79 7.79 7.79 7.79 0.7K
10:31 7.79 7.79 7.79 7.79 1.7K
10:32 7.80 7.80 7.80 7.79 4.2K
10:34 7.80 7.80 7.80 7.80 1.6K
10:42 7.80 7.80 7.79 7.80 0.4K
10:43 7.80 7.81 7.80 7.81 11.3K
10:44 7.81 7.81 7.81 7.81 1.8K
10:45 7.81 7.81 7.81 7.80 0.2K
10:46 7.81 7.81 7.81 7.81 1.0K
10:47 7.80 7.80 7.80 7.80 18.6K
10:48 7.80 7.81 7.80 7.81 10.5K
10:54 7.81 7.81 7.81 7.81 4.5K
10:55 7.81 7.81 7.81 7.81 0.5K
10:56 7.81 7.81 7.81 7.81 0.3K
10:57 7.81 7.81 7.81 7.81 1.2K
10:58 7.80 7.80 7.80 7.80 17.3K
11:00 7.81 7.81 7.81 7.80 5.5K
11:01 7.81 7.82 7.81 7.82 7.1K
11:02 7.82 7.82 7.82 7.82 0.3K
11:04 7.82 7.82 7.82 7.82 4.4K
11:06 7.82 7.82 7.82 7.82 0.5K
11:07 7.82 7.82 7.82 7.81 1.3K
11:08 7.81 7.82 7.81 7.82 0.2K
11:09 7.82 7.82 7.82 7.82 2.7K
11:11 7.82 7.82 7.81 7.81 0.5K
11:12 7.81 7.81 7.80 7.81 11.3K
11:13 7.80 7.80 7.80 7.80 0.8K
11:14 7.80 7.80 7.80 7.80 0.3K
11:15 7.80 7.80 7.80 7.80 0.1K
11:16 7.80 7.80 7.80 7.80 1.0K
11:17 7.81 7.81 7.80 7.80 5.1K
11:20 7.80 7.80 7.80 7.80 0.5K
11:21 7.80 7.80 7.80 7.80 0.1K
11:22 7.80 7.80 7.80 7.80 0.3K
11:23 7.80 7.80 7.80 7.80 0.4K
11:25 7.80 7.80 7.80 7.80 0.6K
11:26 7.81 7.81 7.81 7.81 3.8K
11:27 7.80 7.80 7.80 7.80 0.2K
11:28 7.81 7.81 7.80 7.80 1.7K
11:29 7.80 7.80 7.80 7.80 1.9K
11:30 7.81 7.81 7.81 7.81 0.3K
11:31 7.81 7.81 7.80 7.81 7.4K
11:32 7.81 7.81 7.81 7.81 1.0K
11:33 7.81 7.81 7.81 7.81 0.7K
11:34 7.81 7.81 7.80 7.80 1.2K
11:35 7.81 7.81 7.81 7.81 0.2K
11:36 7.81 7.81 7.81 7.81 0.8K
11:39 7.81 7.81 7.80 7.80 1.6K
11:41 7.81 7.81 7.81 7.81 0.5K
11:43 7.80 7.80 7.80 7.80 0.1K
11:44 7.81 7.81 7.81 7.81 0.9K
11:45 7.81 7.81 7.81 7.81 0.1K
11:46 7.82 7.83 7.82 7.83 7.6K
11:47 7.83 7.83 7.83 7.83 0.3K
11:49 7.83 7.83 7.83 7.83 0.8K
11:53 7.83 7.83 7.83 7.83 1.4K
11:54 7.83 7.83 7.83 7.83 0.9K
11:55 7.81 7.81 7.81 7.81 140.8K
11:56 7.82 7.82 7.80 7.80 55.7K
11:57 7.81 7.81 7.81 7.81 2.1K
11:58 7.80 7.80 7.80 7.80 0.4K
11:59 7.81 7.81 7.80 7.80 0.9K
12:01 7.81 7.82 7.81 7.82 5.6K
12:02 7.82 7.82 7.82 7.82 0.4K
12:04 7.81 7.81 7.81 7.81 2.6K
12:05 7.82 7.82 7.82 7.82 1.3K
12:06 7.82 7.82 7.82 7.82 0.8K
12:07 7.81 7.81 7.81 7.81 1.5K
12:08 7.81 7.81 7.80 7.80 10.7K
12:10 7.80 7.80 7.80 7.80 0.7K
12:11 7.80 7.80 7.80 7.80 0.2K
12:12 7.80 7.80 7.80 7.80 2.5K
12:14 7.79 7.79 7.79 7.79 1.5K
12:15 7.80 7.80 7.80 7.80 8.7K
12:16 7.78 7.78 7.78 7.78 4.0K
12:18 7.78 7.79 7.78 7.79 5.5K
12:24 7.80 7.80 7.80 7.80 0.3K
12:25 7.80 7.80 7.80 7.80 1.0K
12:27 7.80 7.80 7.80 7.80 0.3K
12:28 7.79 7.79 7.79 7.79 0.4K
12:29 7.80 7.80 7.79 7.79 2.7K
12:30 7.79 7.79 7.79 7.79 4.3K
12:31 7.79 7.80 7.79 7.80 3.5K
12:32 7.79 7.80 7.79 7.80 0.7K
12:33 7.80 7.80 7.80 7.80 0.6K
12:35 7.80 7.80 7.80 7.80 0.1K
12:36 7.80 7.80 7.80 7.80 0.3K
12:37 7.80 7.80 7.80 7.80 4.8K
12:41 7.80 7.80 7.80 7.80 1.7K
12:43 7.81 7.81 7.81 7.81 0.3K
12:44 7.81 7.81 7.81 7.81 0.5K
12:46 7.81 7.82 7.80 7.81 6.0K
12:47 7.82 7.82 7.82 7.82 0.9K
12:52 7.82 7.82 7.82 7.82 1.0K
12:53 7.82 7.82 7.82 7.82 0.1K
12:54 7.82 7.82 7.82 7.82 0.2K
12:55 7.82 7.82 7.82 7.82 0.2K
12:56 7.82 7.82 7.81 7.81 0.3K
12:57 7.81 7.81 7.81 7.81 0.4K
12:58 7.81 7.81 7.81 7.81 0.4K
12:59 7.81 7.82 7.81 7.82 0.4K
13:00 7.82 7.82 7.82 7.82 1.1K
13:02 7.82 7.82 7.82 7.82 1.0K
13:03 7.82 7.82 7.82 7.82 0.2K
13:04 7.82 7.82 7.82 7.82 0.6K
13:06 7.81 7.81 7.81 7.81 2.9K
13:08 7.81 7.81 7.81 7.81 4.1K
13:09 7.82 7.82 7.82 7.82 0.1K
13:10 7.82 7.82 7.82 7.82 1.5K
13:16 7.82 7.82 7.82 7.82 0.7K
13:20 7.81 7.81 7.81 7.81 0.2K
13:21 7.81 7.82 7.81 7.82 1.1K
13:22 7.82 7.82 7.82 7.82 0.6K
13:23 7.81 7.81 7.81 7.81 0.4K
13:24 7.81 7.81 7.81 7.81 0.3K
13:25 7.82 7.82 7.82 7.82 2.4K
13:26 7.82 7.82 7.82 7.82 0.5K
13:28 7.82 7.82 7.82 7.82 0.2K
13:30 7.82 7.82 7.82 7.82 1.0K
13:32 7.82 7.82 7.82 7.82 0.4K
13:33 7.81 7.81 7.81 7.81 0.4K
13:34 7.82 7.83 7.82 7.83 4.6K
13:39 7.83 7.83 7.83 7.83 2.1K
13:40 7.83 7.83 7.82 7.82 1.0K
13:41 7.83 7.83 7.83 7.83 0.8K
13:44 7.83 7.83 7.83 7.83 0.7K
13:46 7.82 7.82 7.82 7.82 0.4K
13:47 7.83 7.83 7.83 7.83 0.8K
13:49 7.82 7.82 7.82 7.82 2.0K
13:51 7.82 7.82 7.82 7.82 4.1K
13:52 7.83 7.83 7.83 7.83 0.2K
13:53 7.82 7.82 7.82 7.82 5.2K
13:54 7.81 7.81 7.81 7.81 2.3K
13:58 7.81 7.81 7.81 7.81 1.2K
13:59 7.82 7.82 7.82 7.82 0.2K
14:00 7.81 7.82 7.81 7.82 2.0K
14:03 7.83 7.83 7.83 7.83 5.4K
14:04 7.83 7.83 7.83 7.83 0.2K
14:07 7.82 7.82 7.82 7.82 1.1K
14:08 7.83 7.83 7.83 7.83 0.5K
14:09 7.83 7.83 7.83 7.83 0.4K
14:10 7.83 7.83 7.83 7.83 3.6K
14:12 7.82 7.83 7.82 7.83 1.4K
14:13 7.83 7.83 7.83 7.83 0.3K
14:14 7.83 7.83 7.83 7.83 4.4K
14:15 7.83 7.83 7.83 7.83 0.3K
14:16 7.83 7.83 7.83 7.83 4.8K
14:19 7.84 7.84 7.84 7.84 0.4K
14:20 7.84 7.84 7.84 7.84 0.6K
14:21 7.84 7.84 7.84 7.84 1.5K
14:22 7.84 7.84 7.84 7.84 0.9K
14:25 7.84 7.84 7.84 7.84 0.3K
14:26 7.84 7.84 7.84 7.84 0.3K
14:27 7.84 7.84 7.84 7.84 0.6K
14:28 7.84 7.84 7.84 7.84 0.9K
14:29 7.83 7.84 7.83 7.84 0.7K
14:30 7.84 7.84 7.83 7.83 0.4K
14:31 7.84 7.84 7.83 7.83 0.8K
14:32 7.84 7.84 7.84 7.84 1.3K
14:33 7.84 7.84 7.84 7.84 0.3K
14:34 7.84 7.84 7.84 7.84 2.9K
14:36 7.84 7.84 7.84 7.84 0.5K
14:37 7.84 7.84 7.84 7.84 1.3K
14:38 7.84 7.84 7.84 7.84 0.6K
14:39 7.84 7.84 7.83 7.84 2.1K
14:42 7.83 7.83 7.83 7.83 0.7K
14:43 7.84 7.84 7.83 7.83 0.7K
14:44 7.84 7.84 7.83 7.83 1.0K
14:45 7.84 7.84 7.84 7.84 2.0K
14:46 7.83 7.84 7.83 7.84 1.9K
14:47 7.84 7.84 7.84 7.84 0.3K
14:48 7.83 7.84 7.83 7.84 0.6K
14:49 7.84 7.84 7.84 7.84 0.6K
14:50 7.84 7.84 7.84 7.84 1.0K
14:51 7.84 7.84 7.84 7.84 1.1K
14:52 7.84 7.84 7.84 7.84 0.4K
14:53 7.83 7.84 7.83 7.84 1.5K
14:54 7.84 7.84 7.84 7.84 0.5K
14:55 7.84 7.84 7.84 7.84 0.8K
14:56 7.84 7.84 7.84 7.83 2.5K
14:57 7.84 7.84 7.84 7.84 0.5K
14:58 7.83 7.84 7.83 7.84 2.0K
14:59 7.83 7.84 7.83 7.84 0.7K
15:00 7.84 7.84 7.83 7.84 5.5K
15:01 7.84 7.84 7.83 7.83 0.7K
15:02 7.84 7.84 7.84 7.84 1.3K
15:03 7.84 7.84 7.83 7.84 1.7K
15:04 7.84 7.84 7.84 7.84 1.6K
15:05 7.84 7.84 7.83 7.83 0.9K
15:06 7.84 7.84 7.84 7.84 0.9K
15:07 7.84 7.84 7.84 7.84 2.8K
15:08 7.84 7.84 7.84 7.84 1.4K
15:09 7.84 7.84 7.83 7.83 1.2K
15:10 7.84 7.84 7.84 7.84 1.6K
15:11 7.84 7.84 7.84 7.84 1.0K
15:12 7.85 7.85 7.85 7.85 10.2K
15:13 7.85 7.85 7.85 7.85 1.5K
15:14 7.85 7.85 7.85 7.85 0.6K
15:15 7.85 7.85 7.85 7.85 0.6K
15:16 7.85 7.85 7.85 7.85 1.8K
15:18 7.85 7.86 7.85 7.86 4.0K
15:19 7.86 7.86 7.85 7.86 2.3K
15:20 7.86 7.86 7.85 7.86 1.2K
15:21 7.86 7.86 7.86 7.86 0.7K
15:22 7.86 7.86 7.86 7.86 3.7K
15:23 7.86 7.86 7.86 7.86 2.2K
15:24 7.86 7.86 7.86 7.86 1.9K
15:25 7.86 7.86 7.85 7.86 1.3K
15:26 7.86 7.86 7.86 7.86 1.3K
15:27 7.86 7.86 7.85 7.86 1.6K
15:28 7.85 7.86 7.85 7.86 2.6K
15:29 7.86 7.86 7.86 7.86 2.2K
15:30 7.86 7.86 7.86 7.86 1.4K
15:31 7.86 7.86 7.86 7.86 2.0K
15:32 7.87 7.87 7.87 7.87 7.6K
15:33 7.87 7.87 7.87 7.87 5.3K
15:35 7.87 7.88 7.87 7.88 6.4K
15:36 7.88 7.88 7.88 7.88 2.5K
15:37 7.88 7.88 7.88 7.88 2.0K
15:38 7.88 7.88 7.88 7.88 2.0K
15:39 7.88 7.88 7.88 7.88 2.1K
15:40 7.88 7.88 7.88 7.88 2.1K
15:41 7.88 7.88 7.88 7.88 1.8K
15:42 7.88 7.88 7.88 7.88 3.0K
15:43 7.88 7.88 7.87 7.87 3.8K
15:44 7.87 7.88 7.87 7.87 1.7K
15:45 7.88 7.88 7.87 7.88 3.0K
15:46 7.87 7.88 7.87 7.88 5.4K
15:47 7.88 7.88 7.87 7.88 6.9K
15:48 7.88 7.88 7.87 7.88 4.6K
15:49 7.88 7.88 7.86 7.87 11.3K
15:50 7.86 7.88 7.86 7.87 27.2K
15:51 7.87 7.88 7.87 7.88 9.0K
15:52 7.88 7.88 7.88 7.88 3.9K
15:53 7.88 7.88 7.88 7.88 5.3K
15:54 7.88 7.88 7.87 7.88 8.4K
15:55 7.87 7.87 7.87 7.87 13.0K
15:56 7.87 7.87 7.86 7.87 10.3K
15:57 7.86 7.87 7.86 7.87 10.9K
15:58 7.87 7.87 7.87 7.87 14.6K
15:59 7.87 7.87 7.86 7.87 444.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available