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 8.11 8.11 8.11 8.11 18.4K
09:32 8.14 8.14 8.14 8.14 6.2K
09:33 8.13 8.13 8.13 8.13 3.5K
09:34 8.11 8.11 8.11 8.11 1.9K
09:36 8.09 8.10 8.09 8.10 4.3K
09:37 8.11 8.12 8.11 8.12 5.5K
09:38 8.12 8.13 8.12 8.13 2.2K
09:39 8.13 8.13 8.12 8.12 3.0K
09:40 8.12 8.12 8.12 8.12 3.0K
09:41 8.11 8.11 8.11 8.11 0.6K
09:42 8.10 8.10 8.10 8.10 1.6K
09:43 8.10 8.10 8.10 8.10 2.2K
09:45 8.09 8.10 8.09 8.10 13.6K
09:46 8.10 8.10 8.10 8.10 0.6K
09:47 8.11 8.13 8.11 8.13 4.2K
09:50 8.13 8.13 8.13 8.13 2.3K
09:56 8.12 8.12 8.12 8.12 3.5K
09:57 8.12 8.15 8.12 8.15 15.9K
09:59 8.14 8.14 8.14 8.14 0.4K
10:00 8.15 8.15 8.15 8.15 0.7K
10:01 8.14 8.15 8.14 8.15 1.0K
10:02 8.14 8.14 8.13 8.13 6.8K
10:03 8.13 8.13 8.13 8.13 2.8K
10:08 8.12 8.14 8.12 8.14 14.1K
10:09 8.14 8.14 8.14 8.14 4.8K
10:10 8.15 8.15 8.15 8.15 0.8K
10:11 8.15 8.15 8.15 8.15 1.3K
10:14 8.14 8.14 8.14 8.14 4.5K
10:16 8.13 8.13 8.13 8.13 4.5K
10:17 8.13 8.13 8.13 8.13 2.0K
10:20 8.12 8.12 8.12 8.12 8.7K
10:21 8.12 8.13 8.12 8.13 9.9K
10:22 8.13 8.13 8.13 8.13 0.3K
10:23 8.12 8.12 8.12 8.12 1.2K
10:27 8.13 8.13 8.13 8.13 1.1K
10:28 8.13 8.13 8.13 8.13 0.3K
10:29 8.13 8.13 8.13 8.13 2.0K
10:30 8.13 8.13 8.13 8.13 9.5K
10:31 8.13 8.13 8.13 8.13 2.6K
10:33 8.12 8.12 8.12 8.12 4.0K
10:34 8.13 8.13 8.12 8.12 2.0K
10:35 8.12 8.13 8.12 8.13 2.4K
10:36 8.12 8.14 8.12 8.14 13.7K
10:37 8.14 8.14 8.14 8.14 1.6K
10:38 8.14 8.14 8.14 8.14 0.7K
10:41 8.14 8.15 8.14 8.15 9.2K
10:42 8.15 8.15 8.15 8.15 0.9K
10:43 8.15 8.15 8.15 8.15 0.1K
10:44 8.15 8.15 8.15 8.15 1.4K
10:45 8.15 8.15 8.15 8.15 0.4K
10:46 8.14 8.14 8.14 8.14 16.0K
10:47 8.15 8.15 8.15 8.15 1.5K
10:48 8.15 8.15 8.15 8.15 2.4K
10:51 8.15 8.15 8.15 8.15 1.0K
10:55 8.15 8.15 8.15 8.15 2.0K
10:58 8.14 8.15 8.14 8.16 10.1K
10:59 8.16 8.16 8.16 8.15 1.6K
11:00 8.16 8.16 8.16 8.16 0.1K
11:01 8.15 8.15 8.15 8.15 6.3K
11:04 8.14 8.14 8.14 8.14 0.3K
11:05 8.15 8.15 8.15 8.15 2.4K
11:06 8.15 8.15 8.15 8.15 0.1K
11:07 8.15 8.15 8.15 8.16 9.3K
11:08 8.16 8.17 8.16 8.16 4.2K
11:10 8.17 8.17 8.17 8.16 0.4K
11:12 8.17 8.17 8.17 8.16 0.2K
11:13 8.18 8.18 8.18 8.18 8.5K
11:14 8.18 8.18 8.17 8.17 1.0K
11:16 8.18 8.18 8.17 8.17 1.8K
11:17 8.18 8.18 8.18 8.18 0.1K
11:18 8.18 8.18 8.16 8.16 7.1K
11:19 8.16 8.16 8.16 8.16 2.2K
11:23 8.16 8.16 8.16 8.16 1.7K
11:25 8.17 8.18 8.17 8.17 18.6K
11:27 8.18 8.19 8.18 8.19 1.6K
11:28 8.19 8.20 8.19 8.20 1.9K
11:29 8.20 8.20 8.20 8.20 0.4K
11:30 8.20 8.20 8.20 8.20 0.7K
11:31 8.20 8.20 8.20 8.20 0.5K
11:32 8.20 8.20 8.20 8.20 1.9K
11:33 8.20 8.20 8.20 8.20 1.1K
11:34 8.21 8.21 8.21 8.21 2.6K
11:36 8.21 8.21 8.20 8.20 4.4K
11:38 8.20 8.20 8.20 8.20 1.2K
11:39 8.20 8.20 8.20 8.20 0.5K
11:41 8.20 8.20 8.19 8.20 0.7K
11:42 8.20 8.20 8.20 8.20 8.6K
11:44 8.20 8.20 8.19 8.19 0.6K
11:45 8.20 8.20 8.20 8.20 1.1K
11:46 8.20 8.20 8.20 8.20 0.9K
11:47 8.20 8.20 8.20 8.20 0.8K
11:48 8.20 8.20 8.20 8.20 1.1K
11:49 8.20 8.20 8.20 8.20 0.1K
11:50 8.21 8.21 8.21 8.21 4.2K
11:51 8.22 8.22 8.22 8.22 4.2K
11:53 8.22 8.22 8.22 8.22 1.7K
11:55 8.22 8.22 8.22 8.22 2.2K
11:56 8.22 8.22 8.22 8.22 0.9K
11:57 8.22 8.22 8.22 8.22 0.5K
11:58 8.22 8.22 8.22 8.22 1.3K
11:59 8.22 8.22 8.22 8.22 2.4K
12:01 8.23 8.23 8.23 8.23 3.9K
12:02 8.22 8.22 8.22 8.22 8.0K
12:05 8.22 8.22 8.22 8.22 4.2K
12:09 8.22 8.22 8.22 8.22 1.7K
12:10 8.21 8.21 8.21 8.21 0.7K
12:11 8.22 8.22 8.21 8.21 0.9K
12:12 8.21 8.21 8.21 8.21 9.1K
12:13 8.21 8.21 8.21 8.21 1.7K
12:14 8.22 8.22 8.22 8.22 0.9K
12:15 8.22 8.22 8.21 8.21 25.1K
12:17 8.21 8.21 8.21 8.21 2.3K
12:18 8.20 8.21 8.20 8.20 1.8K
12:19 8.21 8.21 8.20 8.20 7.7K
12:20 8.19 8.19 8.19 8.19 1.4K
12:21 8.20 8.20 8.19 8.19 1.6K
12:22 8.19 8.19 8.18 8.18 3.6K
12:25 8.18 8.19 8.18 8.19 0.8K
12:26 8.19 8.19 8.19 8.19 3.5K
12:27 8.18 8.19 8.18 8.19 0.9K
12:28 8.18 8.19 8.18 8.19 0.7K
12:29 8.18 8.19 8.18 8.19 0.6K
12:30 8.19 8.19 8.19 8.19 3.3K
12:31 8.18 8.19 8.18 8.19 2.9K
12:32 8.19 8.19 8.18 8.19 0.7K
12:33 8.18 8.19 8.18 8.19 0.5K
12:34 8.19 8.19 8.18 8.18 1.0K
12:35 8.19 8.19 8.19 8.19 2.1K
12:36 8.19 8.19 8.18 8.19 4.4K
12:37 8.18 8.19 8.18 8.18 1.0K
12:38 8.18 8.19 8.18 8.19 1.2K
12:39 8.18 8.19 8.18 8.18 1.4K
12:40 8.18 8.19 8.18 8.18 0.7K
12:41 8.19 8.19 8.18 8.18 1.1K
12:42 8.19 8.19 8.19 8.19 1.1K
12:43 8.19 8.20 8.19 8.20 4.9K
12:44 8.20 8.20 8.19 8.19 0.5K
12:45 8.19 8.20 8.19 8.20 4.9K
12:46 8.20 8.20 8.20 8.20 1.1K
12:47 8.20 8.20 8.20 8.20 1.3K
12:48 8.20 8.20 8.20 8.20 0.6K
12:49 8.20 8.20 8.20 8.20 0.7K
12:50 8.20 8.20 8.20 8.20 1.1K
12:51 8.20 8.20 8.20 8.20 2.1K
12:52 8.20 8.20 8.18 8.19 9.0K
12:53 8.18 8.18 8.18 8.18 11.1K
12:54 8.18 8.18 8.18 8.18 55.7K
12:55 8.18 8.18 8.17 8.18 2.5K
12:56 8.18 8.18 8.18 8.18 0.5K
12:57 8.18 8.18 8.18 8.18 0.7K
12:58 8.18 8.18 8.17 8.18 0.8K
12:59 8.18 8.18 8.18 8.18 0.9K
13:00 8.18 8.18 8.18 8.18 1.2K
13:01 8.18 8.18 8.17 8.18 1.2K
13:02 8.19 8.19 8.19 8.19 2.6K
13:03 8.19 8.19 8.19 8.19 0.5K
13:04 8.19 8.19 8.19 8.19 1.7K
13:05 8.19 8.19 8.19 8.19 0.6K
13:06 8.19 8.19 8.19 8.19 1.4K
13:07 8.19 8.19 8.19 8.19 1.2K
13:08 8.19 8.19 8.19 8.19 1.4K
13:09 8.18 8.19 8.14 8.14 56.2K
13:10 8.14 8.14 8.14 8.14 1.0K
13:11 8.14 8.14 8.14 8.14 0.5K
13:12 8.14 8.14 8.13 8.14 14.7K
13:13 8.13 8.14 8.13 8.14 9.9K
13:14 8.14 8.14 8.14 8.14 0.6K
13:15 8.14 8.14 8.13 8.13 0.6K
13:16 8.13 8.13 8.11 8.11 10.8K
13:19 8.12 8.12 8.12 8.12 2.1K
13:20 8.12 8.12 8.12 8.12 0.5K
13:21 8.12 8.12 8.12 8.12 2.5K
13:23 8.12 8.12 8.11 8.12 0.9K
13:24 8.12 8.12 8.12 8.12 0.6K
13:26 8.11 8.12 8.11 8.12 5.1K
13:27 8.12 8.12 8.11 8.11 0.6K
13:28 8.12 8.12 8.12 8.12 0.5K
13:29 8.12 8.12 8.12 8.12 4.0K
13:31 8.13 8.13 8.13 8.13 1.1K
13:33 8.14 8.14 8.14 8.14 5.6K
13:34 8.14 8.14 8.14 8.14 0.8K
13:35 8.14 8.14 8.13 8.14 2.8K
13:36 8.14 8.14 8.14 8.14 0.7K
13:38 8.14 8.14 8.14 8.14 1.3K
13:39 8.14 8.14 8.14 8.14 0.1K
13:40 8.13 8.14 8.13 8.13 7.5K
13:41 8.13 8.13 8.13 8.13 0.8K
13:42 8.13 8.13 8.13 8.13 0.9K
13:43 8.13 8.13 8.13 8.13 1.2K
13:44 8.13 8.13 8.13 8.13 0.6K
13:45 8.13 8.13 8.13 8.13 0.7K
13:46 8.13 8.13 8.13 8.13 0.5K
13:48 8.13 8.13 8.13 8.13 105.3K
13:49 8.14 8.15 8.14 8.15 4.2K
13:50 8.16 8.16 8.16 8.15 2.4K
13:51 8.15 8.15 8.15 8.15 1.6K
13:52 8.16 8.16 8.16 8.16 2.3K
13:53 8.17 8.17 8.17 8.16 0.7K
13:54 8.17 8.18 8.17 8.18 2.4K
13:56 8.19 8.19 8.19 8.19 1.4K
13:58 8.18 8.18 8.18 8.18 4.3K
13:59 8.18 8.18 8.18 8.18 0.8K
14:00 8.18 8.23 8.18 8.21 12.2K
14:01 8.20 8.20 8.20 8.20 2.9K
14:02 8.21 8.22 8.21 8.22 4.2K
14:03 8.25 8.25 8.25 8.25 1.9K
14:04 8.25 8.25 8.25 8.25 1.7K
14:05 8.26 8.27 8.26 8.27 1.4K
14:06 8.26 8.26 8.26 8.26 2.2K
14:07 8.25 8.25 8.25 8.25 0.6K
14:08 8.26 8.26 8.26 8.26 3.5K
14:09 8.25 8.25 8.25 8.25 0.5K
14:10 8.25 8.25 8.25 8.25 1.9K
14:11 8.25 8.25 8.25 8.24 1.7K
14:12 8.25 8.25 8.24 8.24 3.0K
14:13 8.24 8.24 8.24 8.24 0.4K
14:14 8.23 8.23 8.23 8.23 8.6K
14:15 8.22 8.22 8.21 8.21 8.1K
14:16 8.22 8.22 8.22 8.22 1.6K
14:17 8.23 8.23 8.23 8.23 4.3K
14:20 8.22 8.22 8.21 8.21 2.2K
14:21 8.21 8.21 8.21 8.21 1.3K
14:22 8.21 8.22 8.21 8.22 7.5K
14:23 8.23 8.23 8.22 8.22 1.7K
14:24 8.22 8.22 8.22 8.22 1.7K
14:25 8.23 8.23 8.23 8.23 1.4K
14:26 8.23 8.23 8.23 8.23 4.2K
14:29 8.24 8.24 8.24 8.24 7.9K
14:30 8.25 8.25 8.25 8.25 1.0K
14:31 8.24 8.24 8.24 8.24 5.9K
14:32 8.23 8.23 8.22 8.22 3.7K
14:33 8.21 8.21 8.21 8.21 2.1K
14:34 8.21 8.21 8.21 8.21 3.5K
14:35 8.20 8.20 8.19 8.19 6.8K
14:36 8.21 8.21 8.21 8.21 2.9K
14:37 8.19 8.19 8.17 8.17 11.3K
14:38 8.18 8.18 8.18 8.18 1.2K
14:39 8.17 8.17 8.17 8.16 2.4K
14:40 8.17 8.19 8.17 8.18 15.7K
14:41 8.17 8.18 8.17 8.17 4.5K
14:42 8.16 8.16 8.16 8.16 2.2K
14:43 8.15 8.15 8.15 8.15 1.6K
14:44 8.15 8.15 8.15 8.15 1.1K
14:45 8.14 8.14 8.13 8.13 1.6K
14:46 8.13 8.13 8.13 8.13 3.3K
14:47 8.14 8.14 8.14 8.14 0.3K
14:48 8.14 8.14 8.14 8.14 2.7K
14:49 8.13 8.13 8.13 8.13 2.3K
14:50 8.13 8.13 8.12 8.12 2.7K
14:51 8.12 8.12 8.11 8.11 1.6K
14:52 8.11 8.11 8.10 8.10 1.4K
14:53 8.09 8.09 8.09 8.09 2.0K
14:54 8.09 8.10 8.09 8.10 4.2K
14:55 8.10 8.11 8.10 8.11 5.4K
14:56 8.10 8.10 8.10 8.10 3.9K
14:57 8.09 8.09 8.09 8.09 1.2K
14:59 8.10 8.10 8.10 8.10 1.0K
15:00 8.11 8.11 8.11 8.11 2.5K
15:01 8.10 8.11 8.10 8.11 4.0K
15:02 8.11 8.11 8.11 8.11 2.3K
15:03 8.09 8.09 8.09 8.09 2.3K
15:04 8.09 8.09 8.09 8.09 2.1K
15:05 8.09 8.09 8.09 8.09 2.2K
15:06 8.10 8.10 8.10 8.10 4.7K
15:08 8.12 8.12 8.12 8.12 2.8K
15:09 8.11 8.11 8.11 8.11 5.2K
15:10 8.10 8.10 8.10 8.10 2.8K
15:11 8.09 8.09 8.09 8.09 1.0K
15:12 8.09 8.09 8.09 8.09 0.2K
15:13 8.09 8.09 8.09 8.09 0.6K
15:14 8.09 8.09 8.09 8.09 0.9K
15:15 8.09 8.09 8.09 8.09 1.2K
15:16 8.10 8.11 8.09 8.11 2.6K
15:17 8.11 8.11 8.11 8.11 2.0K
15:18 8.10 8.10 8.09 8.09 4.6K
15:19 8.08 8.08 8.08 8.08 4.1K
15:20 8.09 8.09 8.09 8.09 0.7K
15:21 8.09 8.09 8.09 8.09 1.1K
15:22 8.10 8.10 8.09 8.09 4.4K
15:23 8.10 8.10 8.10 8.10 0.8K
15:24 8.11 8.11 8.11 8.11 0.8K
15:25 8.11 8.11 8.11 8.11 0.3K
15:26 8.11 8.11 8.11 8.11 0.7K
15:27 8.11 8.11 8.11 8.11 1.1K
15:29 8.11 8.11 8.11 8.11 2.1K
15:30 8.10 8.10 8.10 8.10 6.7K
15:31 8.10 8.10 8.09 8.09 4.3K
15:32 8.10 8.10 8.10 8.10 3.5K
15:33 8.10 8.10 8.10 8.10 1.0K
15:34 8.10 8.10 8.09 8.09 4.3K
15:35 8.10 8.10 8.10 8.10 4.1K
15:36 8.10 8.11 8.10 8.10 4.9K
15:37 8.10 8.10 8.10 8.10 2.7K
15:38 8.09 8.09 8.09 8.09 0.6K
15:39 8.09 8.09 8.08 8.08 5.4K
15:41 8.09 8.10 8.09 8.10 4.8K
15:42 8.10 8.10 8.10 8.10 6.3K
15:43 8.10 8.10 8.10 8.10 0.9K
15:44 8.10 8.10 8.10 8.10 4.2K
15:45 8.10 8.10 8.09 8.10 2.2K
15:46 8.09 8.10 8.09 8.09 4.6K
15:47 8.09 8.09 8.08 8.08 2.8K
15:48 8.09 8.09 8.09 8.09 1.7K
15:49 8.09 8.10 8.09 8.10 6.7K
15:50 8.09 8.09 8.08 8.07 5.8K
15:51 8.08 8.08 8.08 8.07 1.7K
15:52 8.07 8.07 8.07 8.07 2.0K
15:53 8.07 8.07 8.07 8.07 2.2K
15:54 8.08 8.08 8.08 8.08 2.3K
15:55 8.08 8.08 8.08 8.07 31.5K
15:56 8.07 8.07 8.06 8.06 13.1K
15:57 8.06 8.06 8.06 8.06 9.3K
15:58 8.06 8.07 8.06 8.07 26.2K
15:59 8.08 8.08 8.08 8.08 526.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available