Global Net Lease

GNL_pb
🏛️ usa →
23.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.75 19.80 19.45 19.45 0.0M
2022-12-29 19.76 19.76 19.31 19.58 0.0M
2022-12-28 19.89 19.89 19.48 19.55 0.0M
2022-12-27 20.00 20.35 19.75 19.93 0.0M
2022-12-23 20.12 20.12 19.80 19.97 0.0M
2022-12-22 20.68 20.68 20.00 20.00 0.0M
2022-12-21 20.23 20.70 20.23 20.29 0.0M
2022-12-20 19.96 19.97 19.71 19.71 0.0M
2022-12-19 19.90 20.12 19.83 20.03 0.0M
2022-12-16 20.00 20.20 20.00 20.18 0.0M
2022-12-15 20.15 20.25 20.13 20.21 0.0M
2022-12-14 20.43 20.45 20.00 20.44 0.0M
2022-12-13 20.10 20.40 20.00 20.40 0.0M
2022-12-12 20.67 20.70 19.94 19.99 0.0M
2022-12-09 20.53 20.53 20.53 20.53 0.0M
2022-12-08 20.65 20.90 20.40 20.75 0.0M
2022-12-07 20.75 20.75 20.61 20.73 0.0M
2022-12-06 20.71 20.81 20.68 20.73 0.0M
2022-12-05 21.24 21.24 20.71 20.71 0.0M
2022-12-02 21.30 21.30 21.00 21.01 0.0M
2022-12-01 21.84 22.16 20.57 20.80 0.0M
2022-11-30 22.50 22.50 21.82 21.82 0.0M
2022-11-29 21.99 22.27 21.99 22.27 0.0M
2022-11-28 21.77 22.78 21.55 21.78 0.0M
2022-11-23 20.97 21.39 20.97 21.16 0.0M
2022-11-22 20.40 20.93 20.30 20.45 0.0M
2022-11-21 20.71 20.94 20.17 20.45 0.0M
2022-11-18 20.61 20.61 20.02 20.40 0.0M
2022-11-17 21.25 21.66 20.97 20.97 0.0M
2022-11-16 21.50 21.50 21.09 21.09 0.0M
2022-11-15 20.99 21.51 20.99 21.10 0.0M
2022-11-14 22.11 22.11 21.06 21.06 0.0M
2022-11-11 20.70 21.84 20.70 21.80 0.0M
2022-11-10 20.40 21.65 19.58 21.65 0.0M
2022-11-09 20.39 20.39 19.85 20.05 0.0M
2022-11-08 19.62 20.35 19.62 20.35 0.0M
2022-11-07 19.26 20.05 19.26 19.61 0.0M
2022-11-04 19.70 19.83 19.48 19.52 0.0M
2022-11-03 19.67 19.85 19.30 19.63 0.0M
2022-11-02 20.02 20.02 19.52 19.52 0.0M
2022-11-01 19.91 20.40 19.83 19.83 0.0M
2022-10-31 20.27 20.27 20.00 20.13 0.1M
2022-10-28 20.60 20.60 20.50 20.50 0.0M
2022-10-27 20.82 20.92 20.08 20.61 0.0M
2022-10-26 20.01 21.28 20.01 20.65 0.0M
2022-10-25 19.33 20.55 19.33 20.00 0.1M
2022-10-24 19.00 19.25 18.75 18.91 0.0M
2022-10-21 18.88 18.88 18.45 18.50 0.0M
2022-10-20 18.95 18.99 18.72 18.75 0.0M
2022-10-19 19.02 19.35 18.76 18.90 0.0M
2022-10-18 19.56 19.56 19.13 19.13 0.0M
2022-10-17 19.45 20.00 18.84 19.35 0.0M
2022-10-14 19.05 19.16 18.75 18.94 0.0M
2022-10-13 18.50 19.35 18.50 19.00 0.0M
2022-10-12 18.61 19.18 18.60 18.67 0.0M
2022-10-11 19.13 19.45 18.31 18.31 0.0M
2022-10-10 19.95 20.04 19.00 19.00 0.0M
2022-10-07 19.66 20.29 19.66 19.85 0.0M
2022-10-06 20.01 20.14 19.58 19.68 0.0M
2022-10-05 20.60 20.65 20.28 20.28 0.0M
2022-10-04 21.22 21.63 20.72 20.72 0.0M
2022-10-03 22.00 22.00 20.11 20.70 0.0M
2022-09-30 20.81 22.32 20.81 22.20 0.0M
2022-09-29 21.07 21.25 20.79 20.90 0.0M
2022-09-28 20.30 21.36 20.30 20.84 0.0M
2022-09-27 19.22 20.34 18.47 20.34 0.0M
2022-09-26 19.55 19.55 19.20 19.40 0.0M
2022-09-23 20.57 20.65 19.50 19.55 0.0M
2022-09-22 21.35 21.35 20.57 20.90 0.0M
2022-09-21 21.80 21.90 21.47 21.47 0.0M
2022-09-20 22.25 22.35 21.75 21.91 0.0M
2022-09-19 22.64 23.04 22.29 22.40 0.0M
2022-09-16 22.27 23.16 22.25 23.16 0.0M
2022-09-15 23.22 23.27 22.70 22.72 0.0M
2022-09-14 23.45 23.45 22.51 22.88 0.0M
2022-09-13 23.01 23.46 22.51 23.46 0.0M
2022-09-12 23.77 23.77 22.98 23.03 0.0M
2022-09-09 23.85 23.85 23.61 23.61 0.0M
2022-09-08 23.75 23.75 23.72 23.72 0.0M
2022-09-07 23.80 23.88 23.64 23.77 0.0M
2022-09-06 24.01 24.04 23.83 23.90 0.0M
2022-09-02 24.26 24.30 24.26 24.30 0.0M
2022-09-01 24.36 24.62 24.22 24.62 0.0M
2022-08-31 24.50 24.60 24.36 24.36 0.0M
2022-08-30 24.40 24.91 23.35 24.70 0.0M
2022-08-29 24.69 24.85 24.56 24.75 0.0M
2022-08-26 24.77 24.77 24.76 24.77 0.0M
2022-08-25 24.68 24.75 24.59 24.75 0.0M
2022-08-24 24.48 24.55 24.45 24.51 0.0M
2022-08-23 24.36 24.36 23.81 24.18 0.0M
2022-08-22 24.46 24.46 24.15 24.23 0.0M
2022-08-19 24.84 24.86 23.58 24.22 0.0M
2022-08-18 25.11 25.16 24.87 25.03 0.0M
2022-08-17 25.09 25.11 24.89 25.09 0.0M
2022-08-16 25.15 25.30 25.00 25.28 0.0M
2022-08-15 25.05 25.30 25.05 25.30 0.0M
2022-08-12 24.89 25.30 24.89 25.30 0.0M
2022-08-11 25.10 25.30 25.05 25.25 0.0M
2022-08-10 25.30 25.30 24.89 25.10 0.0M
2022-08-09 25.67 25.67 25.11 25.30 0.0M
2022-08-08 25.92 25.99 25.50 25.59 0.0M
2022-08-05 25.71 25.89 25.50 25.88 0.0M
2022-08-04 25.60 26.04 25.60 26.04 0.0M
2022-08-03 25.67 25.80 25.50 25.80 0.0M
2022-08-02 24.92 26.28 24.89 25.64 0.0M
2022-08-01 24.37 24.90 24.24 24.90 0.0M
2022-07-29 24.38 24.94 24.38 24.45 0.0M
2022-07-28 23.50 24.37 23.50 24.33 0.0M
2022-07-27 23.42 24.00 22.89 23.82 0.0M
2022-07-26 24.25 24.42 23.65 23.67 0.0M
2022-07-25 24.05 24.18 23.99 24.18 0.0M
2022-07-22 23.67 24.18 23.62 23.74 0.0M
2022-07-21 24.42 24.42 24.02 24.04 0.0M
2022-07-20 23.77 24.48 23.77 24.34 0.0M
2022-07-19 23.86 24.32 23.86 24.28 0.0M
2022-07-18 23.65 24.20 23.52 23.96 0.0M
2022-07-15 24.02 24.12 23.74 23.99 0.0M
2022-07-14 23.77 23.85 23.58 23.82 0.0M
2022-07-13 23.78 23.85 23.67 23.82 0.0M
2022-07-12 23.51 24.20 23.51 23.86 0.0M
2022-07-11 23.34 23.55 23.34 23.50 0.0M
2022-07-08 23.27 23.56 23.19 23.50 0.0M
2022-07-07 23.52 23.53 23.28 23.46 0.0M
2022-07-06 23.30 23.52 22.96 23.40 0.0M
2022-07-05 23.30 23.30 22.82 23.11 0.0M
2022-07-01 23.09 23.72 22.95 23.45 0.0M
2022-06-30 22.49 23.57 22.10 23.57 0.1M
2022-06-29 22.92 23.70 22.25 22.36 0.0M
2022-06-28 21.86 22.64 21.86 22.56 0.0M
2022-06-27 21.65 21.91 21.64 21.86 0.0M
2022-06-24 21.56 21.80 21.49 21.52 0.0M
2022-06-23 22.07 22.07 21.63 21.65 0.0M
2022-06-22 22.12 22.14 22.02 22.05 0.0M
2022-06-21 22.20 22.45 22.19 22.23 0.0M
2022-06-17 22.38 23.05 21.92 22.21 0.0M
2022-06-16 22.75 23.10 22.72 22.72 0.0M
2022-06-15 22.59 23.05 22.59 22.95 0.0M
2022-06-14 22.95 22.95 21.97 22.07 0.0M
2022-06-13 23.06 23.06 21.91 21.91 0.0M
2022-06-10 22.94 23.34 22.40 23.08 0.0M
2022-06-09 23.17 23.35 23.17 23.29 0.0M
2022-06-08 23.20 23.20 22.80 23.11 0.0M
2022-06-07 23.37 23.37 23.12 23.23 0.0M
2022-06-06 23.31 23.48 23.27 23.42 0.0M
2022-06-03 23.48 23.55 23.11 23.45 0.0M
2022-06-02 23.60 23.90 23.09 23.50 0.0M
2022-06-01 23.79 24.18 23.43 23.75 0.0M
2022-05-31 23.11 23.93 22.57 23.86 0.0M
2022-05-27 22.82 23.79 22.62 23.21 0.0M
2022-05-26 22.77 22.88 22.40 22.76 0.0M
2022-05-25 22.90 22.90 22.41 22.52 0.0M
2022-05-24 22.72 22.72 22.31 22.35 0.0M
2022-05-23 22.50 22.50 22.15 22.27 0.0M
2022-05-20 22.32 23.20 22.30 22.52 0.0M
2022-05-19 22.15 22.33 22.11 22.33 0.0M
2022-05-18 22.50 22.54 22.30 22.38 0.0M
2022-05-17 22.42 22.96 22.28 22.51 0.0M
2022-05-16 22.50 22.64 22.40 22.58 0.0M
2022-05-13 22.41 22.70 22.39 22.61 0.0M
2022-05-12 22.05 22.55 21.96 22.35 0.0M
2022-05-11 22.48 22.53 21.99 22.19 0.0M
2022-05-10 23.41 23.50 22.37 22.57 0.0M
2022-05-09 23.70 23.70 23.21 23.45 0.0M
2022-05-06 23.91 24.00 23.71 23.82 0.0M
2022-05-05 24.10 24.21 23.91 23.91 0.0M
2022-05-04 24.43 24.43 23.87 23.89 0.0M
2022-05-03 24.19 24.19 24.05 24.05 0.0M
2022-05-02 24.08 24.37 23.94 24.05 0.0M
2022-04-29 24.17 24.58 24.17 24.49 0.0M
2022-04-28 24.19 24.42 23.95 24.32 0.0M
2022-04-27 24.15 24.34 23.91 23.91 0.0M
2022-04-26 24.40 24.40 24.02 24.02 0.0M
2022-04-25 24.47 24.47 24.35 24.40 0.0M
2022-04-22 24.13 24.46 24.10 24.39 0.0M
2022-04-21 24.28 24.28 24.10 24.10 0.0M
2022-04-20 24.34 24.42 24.25 24.25 0.0M
2022-04-19 24.35 24.46 24.31 24.46 0.0M
2022-04-18 24.67 24.67 24.17 24.46 0.0M
2022-04-14 24.54 24.60 24.45 24.60 0.0M
2022-04-13 24.76 24.88 24.30 24.38 0.0M
2022-04-12 24.65 24.72 24.65 24.65 0.0M
2022-04-11 24.79 24.79 24.52 24.63 0.0M
2022-04-08 24.60 24.81 24.60 24.76 0.0M
2022-04-07 24.59 24.94 24.52 24.76 0.0M
2022-04-06 24.99 25.05 24.79 25.02 0.0M
2022-04-05 25.01 25.04 24.85 24.99 0.0M
2022-04-04 25.05 25.06 24.89 25.01 0.1M
2022-04-01 25.00 25.08 25.00 25.01 0.0M
2022-03-31 25.05 25.06 25.00 25.05 0.0M
2022-03-30 25.03 25.08 24.97 25.04 0.0M
2022-03-29 24.80 25.07 24.80 25.02 0.0M
2022-03-28 25.03 25.06 24.95 24.95 0.0M
2022-03-25 25.00 25.00 24.97 24.99 0.0M
2022-03-24 25.02 25.05 25.00 25.01 0.0M
2022-03-23 25.00 25.02 25.00 25.02 0.0M
2022-03-22 25.00 25.05 25.00 25.00 0.0M
2022-03-21 25.00 25.02 24.95 25.00 0.0M
2022-03-18 24.85 25.13 24.85 25.00 0.1M
2022-03-17 25.13 25.13 24.67 25.00 0.0M
2022-03-16 24.85 25.05 24.56 25.04 0.0M
2022-03-15 24.85 24.85 24.74 24.85 0.0M
2022-03-14 24.75 24.85 24.65 24.69 0.0M
2022-03-11 24.87 24.90 24.80 24.80 0.0M
2022-03-10 24.95 24.95 24.80 24.94 0.0M
2022-03-09 24.90 24.96 24.90 24.95 0.0M
2022-03-08 24.86 24.98 24.83 24.87 0.0M
2022-03-07 25.02 25.02 24.75 25.00 0.0M
2022-03-04 24.95 25.00 24.92 24.95 0.0M
2022-03-03 25.00 25.00 24.95 24.98 0.0M
2022-03-02 24.87 25.00 24.68 25.00 0.0M
2022-03-01 25.11 25.11 24.78 24.82 0.0M
2022-02-28 24.95 24.95 24.71 24.77 0.0M
2022-02-25 25.10 25.20 24.87 25.05 0.0M
2022-02-24 24.42 25.05 24.42 25.05 0.0M
2022-02-23 24.89 24.89 24.51 24.55 0.0M
2022-02-22 24.91 25.18 24.51 24.93 0.0M
2022-02-18 25.25 25.25 24.88 24.92 0.0M
2022-02-17 25.25 26.11 24.85 24.99 0.0M
2022-02-16 24.94 25.25 24.80 25.25 0.0M
2022-02-15 24.50 24.91 24.47 24.70 0.0M
2022-02-14 24.68 25.22 24.45 24.48 0.0M
2022-02-11 25.16 25.19 24.99 25.03 0.0M
2022-02-10 25.15 25.79 25.11 25.35 0.0M
2022-02-09 25.50 25.50 25.32 25.32 0.0M
2022-02-08 25.51 25.63 25.43 25.48 0.0M
2022-02-07 25.80 26.12 25.59 25.59 0.0M
2022-02-04 26.30 26.30 25.67 25.99 0.0M
2022-02-03 26.44 26.44 25.95 26.10 0.0M
2022-02-02 26.64 26.69 26.44 26.47 0.0M
2022-02-01 26.66 26.66 26.52 26.58 0.0M
2022-01-31 26.20 26.45 26.13 26.34 0.0M
2022-01-28 26.15 26.21 26.12 26.20 0.0M
2022-01-27 26.40 26.45 26.05 26.17 0.0M
2022-01-26 26.13 26.42 26.13 26.16 0.0M
2022-01-25 26.03 26.38 25.97 26.26 0.0M
2022-01-24 25.74 26.22 25.74 26.13 0.0M
2022-01-21 26.13 26.47 26.10 26.35 0.0M
2022-01-20 26.24 26.42 26.16 26.40 0.0M
2022-01-19 26.12 26.47 26.12 26.46 0.0M
2022-01-18 26.24 26.25 26.14 26.25 0.0M
2022-01-14 26.08 26.25 26.08 26.20 0.0M
2022-01-13 26.25 26.25 26.11 26.25 0.0M
2022-01-12 26.10 26.16 26.08 26.10 0.0M
2022-01-11 26.16 26.20 26.13 26.20 0.0M
2022-01-10 26.17 26.20 26.10 26.10 0.0M
2022-01-07 26.10 26.21 26.10 26.18 0.0M
2022-01-06 26.30 26.30 26.10 26.27 0.0M
2022-01-05 26.49 26.60 26.10 26.55 0.0M
2022-01-04 26.71 26.71 26.27 26.58 0.0M
2022-01-03 26.75 26.88 26.66 26.88 0.0M