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 8.23 8.23 8.20 8.20 9.0K
09:33 8.23 8.23 8.23 8.23 2.6K
09:34 8.26 8.26 8.26 8.26 93.1K
09:35 8.26 8.26 8.26 8.26 1.7K
09:36 8.26 8.26 8.26 8.26 3.8K
09:37 8.26 8.26 8.26 8.26 0.7K
09:38 8.26 8.27 8.26 8.27 2.5K
09:40 8.28 8.29 8.28 8.28 10.9K
09:41 8.28 8.30 8.28 8.30 5.7K
09:42 8.30 8.30 8.30 8.30 5.9K
09:43 8.31 8.32 8.31 8.32 8.3K
09:44 8.32 8.32 8.31 8.31 3.9K
09:45 8.32 8.32 8.30 8.30 4.0K
09:46 8.31 8.31 8.31 8.31 4.5K
09:47 8.31 8.31 8.31 8.31 0.7K
09:48 8.30 8.30 8.30 8.30 13.7K
09:49 8.30 8.30 8.30 8.30 3.9K
09:50 8.30 8.30 8.29 8.30 2.4K
09:51 8.30 8.30 8.29 8.29 6.4K
09:52 8.28 8.28 8.28 8.28 0.4K
09:53 8.28 8.28 8.28 8.28 0.1K
09:54 8.28 8.28 8.28 8.28 0.9K
09:55 8.28 8.28 8.28 8.28 1.7K
09:56 8.28 8.28 8.28 8.28 0.7K
09:57 8.28 8.28 8.28 8.28 3.0K
09:58 8.28 8.30 8.28 8.30 2.4K
09:59 8.31 8.33 8.31 8.33 6.0K
10:00 8.32 8.32 8.32 8.32 2.2K
10:01 8.32 8.32 8.32 8.32 3.7K
10:02 8.32 8.32 8.29 8.29 5.1K
10:03 8.28 8.28 8.28 8.28 2.8K
10:04 8.27 8.27 8.27 8.27 0.5K
10:05 8.27 8.27 8.27 8.27 0.3K
10:06 8.26 8.27 8.26 8.27 2.6K
10:09 8.26 8.27 8.26 8.26 3.9K
10:10 8.27 8.27 8.27 8.27 2.8K
10:13 8.26 8.26 8.26 8.26 0.2K
10:14 8.25 8.26 8.25 8.26 4.3K
10:15 8.26 8.27 8.26 8.27 4.0K
10:16 8.26 8.26 8.26 8.26 1.2K
10:19 8.26 8.26 8.26 8.26 3.2K
10:20 8.26 8.26 8.26 8.26 0.2K
10:21 8.25 8.25 8.25 8.25 0.9K
10:24 8.26 8.26 8.26 8.26 1.7K
10:25 8.26 8.26 8.26 8.26 3.4K
10:26 8.26 8.26 8.26 8.26 0.7K
10:27 8.25 8.26 8.25 8.26 1.9K
10:29 8.26 8.26 8.26 8.26 1.5K
10:30 8.25 8.25 8.25 8.25 1.4K
10:32 8.24 8.24 8.24 8.24 1.9K
10:33 8.25 8.25 8.25 8.24 0.5K
10:34 8.25 8.25 8.25 8.24 1.1K
10:38 8.25 8.25 8.25 8.24 0.4K
10:39 8.27 8.27 8.27 8.27 16.2K
10:41 8.27 8.27 8.27 8.27 15.4K
10:42 8.27 8.27 8.27 8.27 0.1K
10:43 8.27 8.27 8.27 8.27 2.0K
10:45 8.27 8.27 8.26 8.26 0.3K
10:46 8.27 8.27 8.27 8.27 1.4K
10:49 8.28 8.28 8.28 8.28 1.5K
10:51 8.28 8.28 8.28 8.28 0.3K
10:53 8.28 8.28 8.28 8.28 0.2K
10:54 8.28 8.28 8.28 8.28 1.5K
10:56 8.28 8.28 8.28 8.28 0.4K
10:57 8.28 8.28 8.28 8.28 9.5K
10:58 8.28 8.28 8.28 8.28 1.8K
11:00 8.29 8.29 8.29 8.29 0.5K
11:02 8.29 8.29 8.29 8.29 0.3K
11:03 8.30 8.30 8.30 8.30 5.3K
11:04 8.29 8.30 8.29 8.30 13.5K
11:05 8.30 8.30 8.30 8.30 3.2K
11:06 8.30 8.30 8.29 8.29 2.5K
11:07 8.29 8.29 8.29 8.29 0.2K
11:08 8.29 8.29 8.29 8.29 0.4K
11:09 8.30 8.30 8.30 8.30 5.7K
11:10 8.31 8.31 8.31 8.31 0.5K
11:11 8.31 8.31 8.31 8.31 1.5K
11:12 8.31 8.31 8.31 8.31 2.7K
11:14 8.32 8.32 8.32 8.32 23.8K
11:15 8.32 8.32 8.32 8.32 3.9K
11:16 8.33 8.33 8.33 8.32 2.0K
11:17 8.33 8.33 8.33 8.33 0.1K
11:18 8.33 8.34 8.33 8.34 3.6K
11:19 8.33 8.33 8.33 8.33 0.6K
11:22 8.34 8.35 8.34 8.35 2.2K
11:23 8.34 8.34 8.34 8.34 9.7K
11:24 8.35 8.35 8.35 8.35 1.3K
11:26 8.35 8.35 8.35 8.35 0.5K
11:27 8.35 8.35 8.35 8.35 0.4K
11:28 8.35 8.35 8.35 8.35 0.1K
11:29 8.34 8.34 8.33 8.33 9.7K
11:30 8.33 8.33 8.33 8.33 0.5K
11:32 8.33 8.33 8.33 8.33 3.5K
11:33 8.32 8.32 8.32 8.32 3.9K
11:36 8.33 8.33 8.32 8.32 1.8K
11:41 8.32 8.32 8.32 8.32 1.0K
11:42 8.31 8.31 8.31 8.31 1.9K
11:43 8.30 8.30 8.30 8.30 4.3K
11:45 8.29 8.29 8.29 8.29 0.8K
11:48 8.29 8.29 8.29 8.29 0.6K
11:50 8.29 8.29 8.29 8.29 3.0K
11:52 8.30 8.30 8.30 8.30 5.0K
11:53 8.30 8.30 8.30 8.30 21.0K
11:55 8.30 8.30 8.29 8.29 1.3K
11:56 8.30 8.30 8.30 8.30 15.8K
12:02 8.30 8.30 8.30 8.30 5.3K
12:03 8.29 8.30 8.29 8.29 2.0K
12:04 8.29 8.31 8.29 8.31 43.7K
12:09 8.32 8.32 8.32 8.32 1.1K
12:10 8.32 8.32 8.32 8.32 0.6K
12:11 8.32 8.32 8.32 8.32 0.2K
12:13 8.31 8.31 8.31 8.31 9.9K
12:19 8.31 8.31 8.31 8.31 1.8K
12:22 8.31 8.31 8.31 8.31 1.3K
12:24 8.32 8.32 8.32 8.32 1.8K
12:25 8.32 8.32 8.32 8.32 0.4K
12:27 8.32 8.32 8.32 8.32 0.2K
12:28 8.31 8.31 8.31 8.31 3.9K
12:31 8.30 8.30 8.30 8.30 2.3K
12:36 8.30 8.30 8.30 8.30 4.5K
12:40 8.32 8.32 8.32 8.32 1.6K
12:46 8.31 8.31 8.31 8.31 0.8K
12:47 8.31 8.31 8.31 8.31 0.1K
12:48 8.31 8.31 8.30 8.30 5.3K
12:52 8.29 8.29 8.29 8.29 0.4K
12:54 8.29 8.30 8.29 8.30 0.3K
12:56 8.30 8.30 8.30 8.30 0.5K
12:57 8.29 8.30 8.29 8.30 1.6K
12:59 8.30 8.30 8.30 8.30 2.1K
13:02 8.30 8.30 8.30 8.30 1.4K
13:06 8.30 8.30 8.30 8.30 0.9K
13:08 8.31 8.31 8.31 8.31 2.2K
13:13 8.31 8.31 8.31 8.31 0.4K
13:14 8.31 8.31 8.31 8.31 0.6K
13:15 8.30 8.30 8.29 8.29 3.1K
13:16 8.29 8.29 8.29 8.29 1.9K
13:19 8.29 8.29 8.29 8.29 5.2K
13:22 8.29 8.29 8.29 8.29 0.3K
13:23 8.29 8.29 8.29 8.29 1.0K
13:31 8.29 8.30 8.29 8.30 3.7K
13:34 8.30 8.30 8.30 8.30 0.3K
13:35 8.30 8.30 8.30 8.30 0.2K
13:36 8.30 8.30 8.30 8.30 0.5K
13:38 8.30 8.30 8.30 8.30 0.6K
13:39 8.29 8.30 8.29 8.30 1.4K
13:40 8.29 8.29 8.28 8.28 21.3K
13:41 8.29 8.30 8.29 8.30 49.0K
13:42 8.30 8.30 8.30 8.30 0.8K
13:44 8.30 8.30 8.30 8.30 1.5K
13:53 8.30 8.30 8.29 8.29 1.3K
13:55 8.30 8.30 8.30 8.30 0.7K
13:56 8.30 8.30 8.30 8.30 2.6K
13:57 8.30 8.30 8.30 8.30 0.8K
13:58 8.29 8.29 8.29 8.29 0.4K
14:00 8.30 8.30 8.30 8.30 0.2K
14:01 8.31 8.31 8.31 8.31 1.8K
14:02 8.31 8.31 8.31 8.31 0.4K
14:03 8.32 8.32 8.32 8.32 9.6K
14:04 8.33 8.33 8.33 8.32 0.3K
14:05 8.33 8.33 8.33 8.32 14.1K
14:06 8.32 8.32 8.32 8.32 0.1K
14:07 8.33 8.33 8.33 8.32 0.9K
14:08 8.33 8.33 8.33 8.33 0.6K
14:11 8.32 8.32 8.32 8.32 1.8K
14:17 8.32 8.32 8.32 8.32 5.7K
14:19 8.30 8.30 8.30 8.30 1.8K
14:21 8.30 8.30 8.30 8.30 2.1K
14:22 8.31 8.31 8.31 8.31 2.0K
14:23 8.31 8.31 8.31 8.31 0.5K
14:25 8.31 8.31 8.31 8.31 0.6K
14:26 8.31 8.31 8.30 8.30 1.5K
14:31 8.30 8.30 8.30 8.30 0.7K
14:33 8.31 8.31 8.31 8.31 0.3K
14:35 8.31 8.31 8.31 8.30 2.8K
14:37 8.30 8.30 8.29 8.29 5.2K
14:38 8.30 8.30 8.30 8.30 1.4K
14:42 8.29 8.29 8.29 8.29 2.4K
14:44 8.29 8.29 8.29 8.29 6.1K
14:45 8.29 8.29 8.29 8.29 1.5K
14:46 8.29 8.29 8.29 8.29 1.5K
14:47 8.29 8.30 8.29 8.30 7.0K
14:48 8.30 8.30 8.30 8.30 0.5K
14:50 8.30 8.30 8.30 8.30 1.1K
14:53 8.29 8.29 8.29 8.29 0.5K
14:54 8.30 8.30 8.30 8.30 0.4K
14:55 8.30 8.30 8.30 8.30 0.1K
14:56 8.30 8.30 8.30 8.30 0.8K
14:58 8.30 8.30 8.30 8.30 0.7K
14:59 8.30 8.30 8.30 8.30 2.0K
15:00 8.30 8.30 8.30 8.30 0.8K
15:01 8.30 8.30 8.30 8.30 1.1K
15:02 8.30 8.30 8.30 8.30 3.6K
15:04 8.30 8.30 8.30 8.30 1.8K
15:05 8.30 8.30 8.30 8.30 0.5K
15:07 8.30 8.30 8.30 8.30 0.4K
15:08 8.30 8.30 8.30 8.30 1.4K
15:09 8.30 8.30 8.30 8.30 1.5K
15:10 8.29 8.30 8.29 8.30 0.4K
15:11 8.30 8.31 8.30 8.31 3.3K
15:12 8.31 8.31 8.31 8.31 0.6K
15:14 8.31 8.31 8.31 8.31 9.6K
15:15 8.31 8.31 8.31 8.31 2.0K
15:16 8.30 8.31 8.30 8.31 17.4K
15:17 8.31 8.31 8.30 8.30 1.8K
15:18 8.31 8.31 8.31 8.31 1.8K
15:21 8.30 8.31 8.30 8.31 1.9K
15:22 8.30 8.33 8.30 8.32 29.6K
15:23 8.33 8.33 8.33 8.32 0.9K
15:24 8.33 8.33 8.33 8.32 0.3K
15:25 8.33 8.33 8.33 8.32 0.3K
15:26 8.33 8.33 8.33 8.33 3.5K
15:28 8.34 8.34 8.33 8.33 12.4K
15:29 8.33 8.33 8.33 8.32 0.6K
15:30 8.33 8.33 8.33 8.32 1.9K
15:31 8.32 8.33 8.32 8.32 3.1K
15:32 8.33 8.33 8.33 8.32 0.9K
15:33 8.33 8.33 8.33 8.32 5.7K
15:34 8.33 8.33 8.33 8.33 3.4K
15:35 8.33 8.33 8.33 8.32 9.1K
15:36 8.32 8.32 8.32 8.32 3.3K
15:37 8.33 8.33 8.33 8.32 0.4K
15:38 8.32 8.32 8.32 8.32 1.0K
15:39 8.32 8.32 8.32 8.32 1.3K
15:40 8.32 8.32 8.32 8.32 9.1K
15:41 8.32 8.32 8.32 8.32 3.5K
15:42 8.31 8.31 8.31 8.31 3.4K
15:44 8.31 8.31 8.31 8.31 7.4K
15:45 8.31 8.31 8.31 8.31 6.1K
15:46 8.31 8.31 8.31 8.31 2.4K
15:47 8.31 8.31 8.31 8.31 0.6K
15:48 8.31 8.31 8.30 8.31 1.6K
15:49 8.30 8.32 8.30 8.33 37.3K
15:50 8.33 8.33 8.33 8.33 2.7K
15:51 8.33 8.33 8.33 8.33 5.7K
15:52 8.33 8.33 8.33 8.33 2.5K
15:53 8.33 8.33 8.33 8.32 3.3K
15:54 8.33 8.33 8.33 8.33 4.4K
15:55 8.32 8.32 8.32 8.32 15.3K
15:56 8.33 8.33 8.33 8.33 7.5K
15:57 8.33 8.34 8.33 8.34 25.9K
15:58 8.34 8.34 8.34 8.34 5.8K
15:59 8.34 8.35 8.33 8.33 362.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available