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 8.17 8.17 8.14 8.15 302.3K
09:34 8.11 8.11 8.11 8.11 0.2K
09:35 8.14 8.14 8.11 8.11 4.5K
09:39 8.11 8.11 8.11 8.11 0.7K
09:43 8.12 8.12 8.12 8.12 0.1K
09:44 8.12 8.12 8.12 8.12 4.8K
09:51 8.15 8.15 8.15 8.15 2.1K
09:52 8.16 8.16 8.16 8.16 4.3K
09:55 8.15 8.15 8.15 8.15 1.5K
09:57 8.15 8.15 8.15 8.15 1.0K
09:58 8.16 8.16 8.16 8.16 5.2K
09:59 8.16 8.16 8.16 8.16 0.2K
10:00 8.16 8.16 8.16 8.15 2.8K
10:07 8.15 8.15 8.15 8.15 3.8K
10:08 8.15 8.15 8.15 8.15 0.5K
10:09 8.15 8.15 8.15 8.15 1.7K
10:14 8.14 8.14 8.14 8.14 2.0K
10:17 8.14 8.14 8.13 8.14 2.0K
10:21 8.13 8.13 8.13 8.13 0.4K
10:23 8.12 8.12 8.12 8.12 2.0K
10:29 8.12 8.13 8.12 8.13 3.7K
10:30 8.14 8.14 8.14 8.14 8.4K
10:31 8.15 8.15 8.15 8.15 1.5K
10:32 8.15 8.16 8.15 8.16 1.4K
10:33 8.16 8.16 8.16 8.16 6.6K
10:34 8.15 8.15 8.15 8.15 4.3K
10:40 8.14 8.14 8.14 8.14 7.0K
10:41 8.14 8.15 8.14 8.15 6.8K
10:43 8.15 8.15 8.15 8.15 1.8K
10:44 8.16 8.16 8.16 8.15 0.2K
10:45 8.15 8.15 8.15 8.15 3.7K
10:48 8.15 8.15 8.15 8.15 0.4K
10:49 8.14 8.14 8.14 8.14 0.4K
10:50 8.14 8.14 8.14 8.14 1.4K
10:52 8.14 8.14 8.14 8.14 3.6K
10:53 8.15 8.15 8.15 8.15 2.3K
10:54 8.15 8.15 8.15 8.15 1.3K
10:59 8.15 8.15 8.14 8.14 4.5K
11:01 8.14 8.14 8.14 8.14 1.4K
11:03 8.14 8.14 8.14 8.14 0.1K
11:04 8.13 8.13 8.13 8.13 1.2K
11:08 8.14 8.14 8.14 8.14 0.7K
11:09 8.13 8.14 8.13 8.14 1.0K
11:10 8.13 8.14 8.13 8.14 0.6K
11:11 8.13 8.14 8.13 8.14 2.0K
11:12 8.13 8.13 8.13 8.13 0.6K
11:13 8.14 8.14 8.14 8.14 0.8K
11:14 8.13 8.13 8.13 8.13 4.0K
11:16 8.13 8.13 8.13 8.13 0.4K
11:17 8.13 8.13 8.13 8.13 1.7K
11:19 8.13 8.13 8.13 8.13 0.1K
11:20 8.13 8.13 8.13 8.13 1.3K
11:22 8.13 8.13 8.13 8.13 1.3K
11:23 8.13 8.13 8.13 8.13 0.8K
11:25 8.13 8.13 8.13 8.13 0.4K
11:26 8.13 8.13 8.13 8.13 7.3K
11:28 8.13 8.13 8.13 8.13 0.9K
11:29 8.13 8.13 8.13 8.13 1.9K
11:31 8.13 8.13 8.13 8.13 2.7K
11:34 8.13 8.13 8.13 8.13 0.6K
11:36 8.13 8.13 8.13 8.13 0.6K
11:37 8.14 8.14 8.14 8.14 1.8K
11:39 8.14 8.14 8.14 8.14 7.0K
11:40 8.15 8.15 8.15 8.15 6.9K
11:41 8.15 8.15 8.15 8.15 0.2K
11:42 8.15 8.15 8.15 8.15 0.4K
11:43 8.13 8.13 8.13 8.13 17.7K
11:44 8.13 8.13 8.12 8.12 4.3K
11:47 8.12 8.12 8.12 8.12 3.4K
11:51 8.11 8.11 8.11 8.11 6.2K
11:53 8.11 8.11 8.11 8.11 6.2K
11:56 8.10 8.11 8.10 8.11 9.6K
12:01 8.12 8.12 8.12 8.12 7.6K
12:02 8.12 8.12 8.12 8.12 0.6K
12:03 8.12 8.12 8.12 8.12 2.5K
12:05 8.11 8.11 8.11 8.11 3.5K
12:09 8.11 8.11 8.11 8.11 0.3K
12:10 8.11 8.11 8.11 8.11 0.1K
12:11 8.11 8.12 8.11 8.12 3.5K
12:12 8.12 8.12 8.12 8.12 2.8K
12:13 8.11 8.12 8.11 8.12 5.8K
12:18 8.12 8.12 8.12 8.12 5.6K
12:19 8.12 8.12 8.12 8.12 0.5K
12:20 8.12 8.12 8.12 8.12 1.2K
12:25 8.12 8.12 8.12 8.12 0.2K
12:26 8.12 8.12 8.12 8.12 0.2K
12:27 8.12 8.12 8.12 8.12 0.6K
12:29 8.12 8.12 8.12 8.12 0.6K
12:30 8.12 8.12 8.11 8.11 0.7K
12:31 8.11 8.12 8.11 8.11 4.2K
12:32 8.11 8.11 8.11 8.11 6.4K
12:34 8.11 8.11 8.08 8.09 51.2K
12:35 8.08 8.08 8.08 8.08 0.4K
12:36 8.09 8.09 8.08 8.08 2.2K
12:38 8.08 8.08 8.08 8.08 0.1K
12:39 8.08 8.08 8.08 8.08 0.6K
12:40 8.08 8.08 8.08 8.08 0.3K
12:42 8.08 8.09 8.08 8.09 0.6K
12:43 8.08 8.08 8.08 8.08 0.5K
12:45 8.08 8.08 8.08 8.08 1.1K
12:47 8.08 8.08 8.08 8.08 0.1K
12:48 8.09 8.09 8.09 8.09 0.7K
12:49 8.08 8.08 8.08 8.08 0.2K
12:50 8.09 8.09 8.09 8.09 0.2K
12:51 8.09 8.09 8.09 8.09 0.3K
12:52 8.08 8.08 8.08 8.08 0.6K
12:54 8.09 8.09 8.08 8.08 0.3K
12:55 8.09 8.09 8.08 8.07 7.0K
12:57 8.07 8.07 8.07 8.07 0.1K
12:58 8.07 8.07 8.07 8.07 0.4K
13:00 8.08 8.08 8.08 8.07 0.3K
13:01 8.09 8.09 8.09 8.09 8.3K
13:08 8.08 8.08 8.08 8.08 5.5K
13:12 8.08 8.08 8.08 8.08 1.5K
13:13 8.09 8.09 8.08 8.08 1.7K
13:14 8.08 8.08 8.08 8.08 0.7K
13:17 8.08 8.08 8.08 8.08 0.5K
13:18 8.09 8.09 8.09 8.09 0.2K
13:19 8.08 8.08 8.08 8.08 0.9K
13:20 8.08 8.08 8.08 8.08 10.8K
13:21 8.08 8.08 8.08 8.07 0.9K
13:22 8.07 8.07 8.07 8.07 4.3K
13:24 8.08 8.08 8.08 8.07 1.5K
13:29 8.08 8.08 8.08 8.08 3.7K
13:31 8.08 8.08 8.08 8.08 9.9K
13:38 8.08 8.09 8.08 8.09 13.1K
13:40 8.08 8.08 8.08 8.08 5.5K
13:41 8.08 8.08 8.08 8.08 9.4K
13:42 8.08 8.08 8.08 8.08 2.8K
13:45 8.08 8.08 8.08 8.08 0.1K
13:46 8.08 8.08 8.08 8.07 0.8K
13:47 8.08 8.08 8.08 8.08 1.7K
13:48 8.08 8.08 8.07 8.07 1.9K
13:51 8.08 8.08 8.08 8.07 0.3K
13:52 8.08 8.08 8.08 8.07 0.3K
13:53 8.08 8.08 8.08 8.07 0.8K
13:56 8.08 8.08 8.08 8.08 0.9K
13:57 8.07 8.07 8.07 8.07 4.8K
13:58 8.07 8.07 8.06 8.06 1.4K
14:01 8.06 8.06 8.06 8.06 0.6K
14:02 8.07 8.07 8.07 8.07 0.9K
14:04 8.07 8.07 8.07 8.07 1.0K
14:08 8.06 8.06 8.05 8.06 13.2K
14:09 8.06 8.06 8.05 8.05 8.4K
14:12 8.06 8.07 8.06 8.07 1.3K
14:13 8.06 8.07 8.06 8.07 11.2K
14:16 8.06 8.06 8.06 8.06 8.7K
14:18 8.06 8.06 8.06 8.06 10.1K
14:19 8.06 8.06 8.05 8.05 5.5K
14:22 8.06 8.06 8.06 8.06 2.5K
14:24 8.06 8.06 8.06 8.06 0.9K
14:25 8.06 8.06 8.06 8.06 0.8K
14:26 8.06 8.06 8.06 8.06 0.6K
14:27 8.06 8.06 8.06 8.06 0.7K
14:28 8.06 8.06 8.06 8.06 0.3K
14:29 8.06 8.06 8.05 8.05 2.1K
14:30 8.05 8.05 8.05 8.05 1.4K
14:32 8.06 8.06 8.05 8.05 0.6K
14:33 8.06 8.06 8.06 8.06 6.0K
14:34 8.07 8.07 8.06 8.06 8.5K
14:36 8.06 8.06 8.06 8.06 5.9K
14:37 8.07 8.07 8.07 8.07 0.1K
14:38 8.06 8.06 8.06 8.06 6.5K
14:40 8.06 8.06 8.06 8.06 0.2K
14:41 8.06 8.06 8.06 8.06 0.3K
14:42 8.06 8.06 8.06 8.06 10.7K
14:45 8.07 8.07 8.07 8.07 3.4K
14:46 8.07 8.07 8.06 8.06 0.6K
14:47 8.06 8.06 8.06 8.06 16.8K
14:49 8.06 8.06 8.06 8.06 9.5K
14:50 8.06 8.06 8.06 8.06 0.3K
14:51 8.06 8.07 8.06 8.07 14.1K
14:52 8.07 8.07 8.06 8.06 13.6K
14:54 8.06 8.06 8.06 8.06 0.5K
14:55 8.06 8.06 8.06 8.06 4.7K
14:59 8.06 8.06 8.06 8.06 0.4K
15:01 8.06 8.06 8.06 8.06 0.4K
15:02 8.07 8.07 8.07 8.07 9.6K
15:04 8.06 8.06 8.06 8.06 3.1K
15:05 8.06 8.06 8.06 8.06 9.2K
15:06 8.07 8.07 8.07 8.07 9.7K
15:07 8.06 8.06 8.06 8.06 1.0K
15:08 8.07 8.07 8.07 8.07 0.3K
15:09 8.07 8.07 8.07 8.07 4.7K
15:10 8.08 8.08 8.08 8.07 12.6K
15:11 8.07 8.07 8.07 8.07 5.1K
15:13 8.06 8.06 8.06 8.06 4.8K
15:14 8.06 8.06 8.06 8.06 6.4K
15:15 8.07 8.07 8.07 8.07 9.2K
15:16 8.07 8.07 8.07 8.07 1.7K
15:18 8.07 8.07 8.07 8.07 2.7K
15:20 8.07 8.07 8.07 8.07 1.6K
15:21 8.07 8.07 8.07 8.07 1.6K
15:22 8.07 8.07 8.07 8.07 1.7K
15:23 8.07 8.07 8.07 8.07 1.2K
15:24 8.06 8.07 8.06 8.06 4.4K
15:26 8.07 8.07 8.06 8.06 2.2K
15:27 8.06 8.06 8.06 8.06 1.5K
15:28 8.06 8.06 8.06 8.06 1.6K
15:29 8.06 8.07 8.06 8.07 6.8K
15:30 8.07 8.07 8.06 8.06 2.8K
15:31 8.07 8.07 8.06 8.06 7.8K
15:32 8.06 8.06 8.06 8.06 9.6K
15:33 8.07 8.07 8.07 8.07 0.4K
15:34 8.06 8.07 8.06 8.07 2.7K
15:35 8.07 8.07 8.07 8.07 12.1K
15:39 8.07 8.07 8.07 8.07 4.4K
15:40 8.07 8.07 8.07 8.07 1.6K
15:42 8.07 8.07 8.07 8.07 3.1K
15:43 8.08 8.08 8.08 8.07 2.5K
15:44 8.07 8.07 8.07 8.07 2.1K
15:45 8.07 8.07 8.07 8.07 5.0K
15:46 8.08 8.08 8.08 8.07 3.4K
15:47 8.07 8.07 8.07 8.07 2.8K
15:48 8.07 8.07 8.07 8.07 3.7K
15:49 8.07 8.09 8.07 8.08 24.8K
15:50 8.08 8.08 8.06 8.06 10.3K
15:51 8.06 8.06 8.06 8.06 5.2K
15:53 8.07 8.07 8.07 8.07 47.3K
15:54 8.07 8.07 8.07 8.07 0.2K
15:55 8.08 8.08 8.08 8.07 5.5K
15:56 8.07 8.08 8.07 8.08 13.4K
15:57 8.08 8.08 8.08 8.07 20.0K
15:58 8.06 8.07 8.06 8.06 34.4K
15:59 8.06 8.06 8.05 8.05 1,794.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available