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 8.16 8.16 8.16 8.16 11.5K
09:31 8.16 8.16 8.16 8.15 0.5K
09:33 8.16 8.16 8.16 8.15 2.5K
09:36 8.14 8.14 8.13 8.13 1.0K
09:37 8.15 8.15 8.15 8.15 0.7K
09:40 8.15 8.16 8.15 8.16 4.4K
09:42 8.15 8.15 8.15 8.15 1.3K
09:43 8.14 8.14 8.14 8.14 0.6K
09:45 8.15 8.16 8.15 8.16 3.9K
09:46 8.16 8.16 8.16 8.16 0.5K
09:47 8.16 8.16 8.15 8.15 2.2K
09:48 8.16 8.16 8.15 8.16 3.4K
09:51 8.15 8.15 8.15 8.15 0.5K
09:53 8.16 8.16 8.16 8.15 2.8K
09:54 8.16 8.16 8.16 8.16 0.5K
09:55 8.17 8.17 8.17 8.17 1.9K
09:56 8.17 8.17 8.17 8.17 2.3K
09:58 8.18 8.18 8.18 8.18 0.3K
09:59 8.17 8.17 8.17 8.17 0.7K
10:00 8.16 8.16 8.16 8.16 1.5K
10:01 8.17 8.17 8.17 8.16 1.3K
10:02 8.16 8.16 8.16 8.15 3.4K
10:03 8.16 8.16 8.16 8.16 3.9K
10:06 8.16 8.16 8.16 8.16 1.7K
10:07 8.16 8.16 8.16 8.16 0.6K
10:08 8.16 8.16 8.16 8.15 5.5K
10:09 8.16 8.16 8.16 8.15 0.6K
10:11 8.15 8.15 8.15 8.15 3.3K
10:12 8.13 8.15 8.13 8.15 14.8K
10:13 8.15 8.15 8.15 8.15 5.1K
10:16 8.16 8.16 8.16 8.16 0.4K
10:17 8.16 8.16 8.16 8.15 1.1K
10:18 8.16 8.16 8.16 8.15 0.1K
10:19 8.15 8.15 8.15 8.15 2.9K
10:24 8.15 8.15 8.15 8.15 2.8K
10:29 8.15 8.15 8.15 8.15 1.7K
10:30 8.15 8.15 8.15 8.15 7.2K
10:31 8.15 8.15 8.14 8.14 0.6K
10:32 8.14 8.14 8.14 8.14 6.7K
10:33 8.14 8.15 8.14 8.15 6.6K
10:34 8.16 8.16 8.16 8.15 1.3K
10:36 8.16 8.16 8.16 8.15 0.6K
10:37 8.16 8.16 8.16 8.16 1.8K
10:38 8.17 8.17 8.17 8.16 0.5K
10:39 8.17 8.17 8.17 8.17 0.1K
10:40 8.17 8.17 8.17 8.17 0.7K
10:41 8.17 8.18 8.17 8.18 2.0K
10:44 8.18 8.18 8.18 8.18 0.7K
10:45 8.18 8.18 8.18 8.18 0.3K
10:46 8.18 8.19 8.18 8.18 6.1K
10:47 8.17 8.17 8.17 8.17 0.3K
10:49 8.16 8.16 8.16 8.16 4.0K
10:51 8.16 8.16 8.16 8.16 0.6K
10:53 8.16 8.16 8.16 8.16 0.2K
10:54 8.16 8.16 8.16 8.16 1.2K
10:55 8.16 8.16 8.16 8.16 0.7K
10:56 8.17 8.17 8.17 8.16 0.2K
10:57 8.17 8.17 8.17 8.16 0.2K
10:58 8.17 8.17 8.17 8.16 0.3K
10:59 8.17 8.17 8.17 8.17 1.1K
11:00 8.17 8.17 8.17 8.16 0.3K
11:01 8.17 8.17 8.17 8.16 0.4K
11:02 8.17 8.17 8.17 8.16 0.3K
11:03 8.16 8.16 8.16 8.16 0.5K
11:04 8.17 8.17 8.16 8.15 8.0K
11:07 8.16 8.16 8.16 8.15 0.4K
11:08 8.15 8.15 8.15 8.15 0.2K
11:09 8.16 8.16 8.16 8.15 5.6K
11:11 8.16 8.16 8.16 8.15 0.2K
11:12 8.14 8.15 8.13 8.13 10.5K
11:13 8.13 8.13 8.13 8.13 1.2K
11:14 8.14 8.14 8.14 8.14 1.6K
11:15 8.13 8.13 8.13 8.13 2.1K
11:18 8.14 8.14 8.13 8.13 1.5K
11:19 8.12 8.12 8.12 8.12 2.7K
11:20 8.13 8.13 8.13 8.13 4.8K
11:21 8.13 8.13 8.13 8.13 2.4K
11:23 8.13 8.13 8.13 8.13 2.2K
11:24 8.13 8.13 8.13 8.13 1.8K
11:30 8.13 8.13 8.13 8.13 2.0K
11:33 8.13 8.13 8.13 8.13 0.8K
11:34 8.12 8.13 8.12 8.13 1.2K
11:36 8.13 8.13 8.13 8.13 0.6K
11:37 8.13 8.13 8.13 8.13 0.1K
11:38 8.13 8.13 8.13 8.13 0.5K
11:39 8.13 8.13 8.12 8.12 1.6K
11:40 8.13 8.13 8.13 8.13 0.5K
11:41 8.13 8.13 8.13 8.13 10.2K
11:42 8.13 8.13 8.13 8.13 0.8K
11:44 8.13 8.13 8.13 8.13 2.5K
11:46 8.13 8.13 8.13 8.13 0.1K
11:47 8.13 8.13 8.13 8.13 0.5K
11:48 8.13 8.13 8.13 8.13 0.7K
11:50 8.13 8.13 8.13 8.13 1.5K
11:51 8.13 8.13 8.13 8.13 1.1K
11:52 8.12 8.12 8.12 8.12 21.8K
11:53 8.12 8.12 8.12 8.12 0.4K
11:54 8.12 8.12 8.12 8.12 4.5K
11:55 8.12 8.12 8.12 8.12 0.4K
11:58 8.12 8.12 8.12 8.12 0.5K
12:00 8.12 8.12 8.12 8.12 0.6K
12:01 8.12 8.12 8.12 8.12 2.0K
12:02 8.13 8.13 8.13 8.13 0.7K
12:04 8.13 8.13 8.13 8.13 0.5K
12:05 8.13 8.13 8.12 8.12 0.2K
12:06 8.13 8.13 8.12 8.12 0.6K
12:07 8.11 8.11 8.11 8.11 3.3K
12:08 8.11 8.11 8.11 8.11 0.5K
12:09 8.12 8.12 8.12 8.12 0.4K
12:10 8.11 8.11 8.11 8.11 1.8K
12:11 8.09 8.09 8.09 8.09 4.2K
12:12 8.10 8.10 8.10 8.10 1.2K
12:14 8.10 8.10 8.10 8.10 0.8K
12:15 8.10 8.10 8.10 8.09 0.2K
12:16 8.09 8.10 8.09 8.10 0.6K
12:17 8.10 8.10 8.10 8.10 5.9K
12:18 8.10 8.11 8.10 8.11 0.6K
12:21 8.10 8.10 8.10 8.10 4.4K
12:23 8.10 8.10 8.10 8.10 0.4K
12:24 8.10 8.10 8.10 8.10 1.8K
12:25 8.11 8.11 8.11 8.11 0.1K
12:27 8.10 8.10 8.10 8.10 2.8K
12:38 8.09 8.09 8.09 8.09 3.5K
12:39 8.09 8.09 8.08 8.08 4.2K
12:43 8.07 8.07 8.07 8.07 1.0K
12:44 8.08 8.08 8.08 8.07 0.6K
12:46 8.08 8.08 8.08 8.07 2.3K
12:47 8.08 8.08 8.08 8.07 1.0K
12:49 8.07 8.07 8.07 8.07 3.4K
12:50 8.06 8.06 8.06 8.06 0.5K
12:51 8.07 8.07 8.07 8.07 1.3K
12:52 8.07 8.07 8.07 8.07 0.2K
12:53 8.07 8.07 8.07 8.07 1.0K
12:54 8.07 8.07 8.07 8.07 2.3K
12:58 8.06 8.06 8.06 8.06 0.5K
13:00 8.07 8.07 8.07 8.07 2.6K
13:01 8.07 8.07 8.07 8.07 3.2K
13:02 8.07 8.07 8.07 8.07 2.1K
13:06 8.07 8.07 8.07 8.06 2.1K
13:08 8.06 8.06 8.05 8.05 5.5K
13:10 8.06 8.06 8.06 8.06 2.0K
13:11 8.06 8.07 8.06 8.07 5.6K
13:16 8.07 8.07 8.07 8.07 5.0K
13:17 8.07 8.07 8.07 8.07 1.6K
13:19 8.07 8.07 8.07 8.07 4.2K
13:20 8.08 8.08 8.08 8.07 0.1K
13:21 8.08 8.08 8.08 8.07 0.7K
13:23 8.08 8.08 8.08 8.08 0.3K
13:24 8.07 8.07 8.07 8.07 0.7K
13:25 8.08 8.08 8.08 8.07 0.5K
13:26 8.08 8.08 8.08 8.07 0.6K
13:27 8.08 8.08 8.08 8.07 0.6K
13:28 8.08 8.08 8.08 8.07 1.1K
13:31 8.08 8.08 8.08 8.08 0.8K
13:32 8.07 8.07 8.07 8.07 2.3K
13:34 8.08 8.08 8.08 8.07 0.2K
13:35 8.08 8.08 8.08 8.08 0.2K
13:36 8.07 8.08 8.07 8.08 0.4K
13:38 8.08 8.08 8.08 8.07 0.3K
13:39 8.07 8.07 8.07 8.07 1.1K
13:40 8.07 8.07 8.07 8.07 2.9K
13:41 8.07 8.07 8.07 8.07 0.5K
13:42 8.07 8.07 8.07 8.07 3.2K
13:43 8.06 8.07 8.06 8.07 0.6K
13:44 8.07 8.07 8.07 8.07 5.0K
13:46 8.06 8.06 8.06 8.06 0.2K
13:48 8.07 8.07 8.07 8.07 0.3K
13:50 8.06 8.07 8.06 8.06 5.8K
13:54 8.06 8.07 8.06 8.06 0.9K
13:56 8.06 8.06 8.06 8.06 0.1K
13:57 8.07 8.07 8.07 8.07 0.4K
13:59 8.06 8.07 8.06 8.07 1.1K
14:00 8.07 8.07 8.07 8.07 0.4K
14:01 8.07 8.07 8.07 8.07 0.4K
14:02 8.07 8.07 8.07 8.07 0.6K
14:04 8.07 8.07 8.07 8.07 1.0K
14:06 8.07 8.07 8.07 8.07 0.5K
14:07 8.07 8.07 8.07 8.07 0.6K
14:08 8.07 8.07 8.07 8.07 0.2K
14:09 8.06 8.06 8.06 8.06 5.6K
14:10 8.06 8.06 8.06 8.06 0.4K
14:11 8.05 8.05 8.05 8.05 0.2K
14:12 8.06 8.06 8.06 8.06 1.4K
14:13 8.06 8.06 8.06 8.06 1.0K
14:16 8.05 8.05 8.05 8.05 0.6K
14:18 8.05 8.05 8.05 8.05 0.2K
14:19 8.06 8.06 8.06 8.06 0.5K
14:20 8.04 8.04 8.04 8.04 6.5K
14:21 8.04 8.04 8.04 8.04 1.1K
14:22 8.05 8.05 8.05 8.05 4.9K
14:23 8.05 8.05 8.05 8.05 2.0K
14:25 8.05 8.05 8.05 8.05 0.2K
14:26 8.05 8.05 8.05 8.05 0.9K
14:27 8.05 8.05 8.05 8.05 0.9K
14:28 8.05 8.06 8.05 8.06 3.8K
14:31 8.06 8.06 8.06 8.06 1.5K
14:32 8.06 8.07 8.06 8.07 3.9K
14:33 8.07 8.07 8.07 8.07 0.3K
14:34 8.07 8.07 8.07 8.07 0.4K
14:35 8.07 8.07 8.07 8.07 2.5K
14:39 8.07 8.07 8.07 8.07 0.5K
14:40 8.07 8.07 8.07 8.07 1.3K
14:42 8.07 8.07 8.07 8.07 4.4K
14:43 8.08 8.08 8.08 8.08 0.3K
14:44 8.08 8.08 8.08 8.07 1.5K
14:47 8.08 8.08 8.08 8.07 0.6K
14:49 8.08 8.08 8.08 8.08 0.8K
14:50 8.08 8.08 8.08 8.07 0.6K
14:51 8.08 8.08 8.08 8.07 1.0K
14:52 8.08 8.08 8.08 8.07 1.0K
14:53 8.07 8.07 8.07 8.07 18.4K
14:54 8.08 8.08 8.08 8.07 2.6K
14:55 8.08 8.08 8.08 8.07 0.8K
14:56 8.08 8.08 8.08 8.08 0.8K
14:57 8.07 8.07 8.07 8.07 0.9K
14:58 8.07 8.07 8.07 8.07 1.3K
14:59 8.07 8.07 8.07 8.07 1.2K
15:00 8.08 8.08 8.08 8.08 1.3K
15:01 8.07 8.08 8.07 8.07 0.8K
15:02 8.08 8.08 8.07 8.08 1.3K
15:03 8.07 8.07 8.07 8.07 1.0K
15:04 8.08 8.08 8.08 8.07 1.4K
15:05 8.08 8.08 8.08 8.08 1.6K
15:06 8.07 8.08 8.07 8.08 1.5K
15:07 8.07 8.08 8.07 8.07 1.5K
15:08 8.07 8.07 8.07 8.07 1.5K
15:09 8.07 8.07 8.07 8.07 13.4K
15:10 8.07 8.07 8.07 8.07 1.6K
15:11 8.07 8.07 8.07 8.07 4.0K
15:12 8.08 8.08 8.08 8.07 0.9K
15:13 8.07 8.07 8.07 8.07 1.4K
15:14 8.07 8.07 8.07 8.07 0.7K
15:15 8.07 8.07 8.07 8.07 1.2K
15:16 8.08 8.08 8.08 8.07 1.4K
15:17 8.08 8.08 8.08 8.07 1.3K
15:18 8.07 8.07 8.07 8.07 1.8K
15:19 8.06 8.07 8.06 8.06 12.7K
15:21 8.06 8.07 8.06 8.07 2.0K
15:22 8.06 8.06 8.06 8.06 1.1K
15:23 8.07 8.07 8.06 8.06 2.2K
15:24 8.06 8.06 8.06 8.06 11.1K
15:25 8.06 8.06 8.06 8.06 5.5K
15:26 8.06 8.06 8.06 8.06 1.2K
15:27 8.07 8.07 8.06 8.06 2.2K
15:28 8.07 8.07 8.06 8.06 2.3K
15:29 8.06 8.06 8.06 8.06 1.4K
15:30 8.07 8.07 8.07 8.07 1.8K
15:31 8.06 8.07 8.06 8.06 2.5K
15:32 8.07 8.07 8.06 8.06 1.8K
15:33 8.06 8.07 8.06 8.07 2.6K
15:34 8.07 8.07 8.06 8.06 2.1K
15:35 8.06 8.06 8.06 8.06 1.5K
15:36 8.07 8.07 8.06 8.06 2.9K
15:37 8.06 8.08 8.06 8.07 49.0K
15:38 8.07 8.10 8.07 8.10 15.9K
15:39 8.09 8.09 8.09 8.09 10.0K
15:40 8.09 8.11 8.09 8.11 4.8K
15:41 8.11 8.11 8.11 8.11 3.2K
15:42 8.11 8.11 8.10 8.10 3.0K
15:43 8.10 8.10 8.10 8.10 1.4K
15:44 8.10 8.11 8.10 8.10 2.9K
15:45 8.11 8.11 8.11 8.11 6.0K
15:46 8.11 8.11 8.11 8.11 3.1K
15:47 8.11 8.11 8.10 8.10 3.9K
15:48 8.11 8.11 8.10 8.10 5.5K
15:49 8.10 8.11 8.10 8.10 3.2K
15:50 8.11 8.11 8.11 8.11 12.7K
15:51 8.11 8.11 8.11 8.11 3.4K
15:52 8.11 8.12 8.11 8.12 13.8K
15:53 8.12 8.12 8.12 8.12 0.8K
15:54 8.12 8.12 8.12 8.12 1.5K
15:55 8.12 8.12 8.11 8.12 11.2K
15:56 8.12 8.12 8.11 8.12 4.0K
15:57 8.11 8.11 8.11 8.11 27.8K
15:58 8.10 8.10 8.10 8.10 48.1K
15:59 8.10 8.11 8.10 8.11 289.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available