Global Net Lease Prf D

GNL_pd
🏛️ usa →
24.85
Last Update: 2025-09-29
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
2024-12-31 23.04 23.41 22.50 23.32 0.0M
2024-12-30 22.37 22.77 22.37 22.41 0.0M
2024-12-27 22.99 23.03 22.21 22.64 0.0M
2024-12-26 22.75 23.08 22.75 23.00 0.0M
2024-12-24 22.91 23.02 22.80 23.02 0.0M
2024-12-23 22.71 23.08 22.68 23.01 0.0M
2024-12-20 21.82 22.88 21.82 22.69 0.0M
2024-12-19 22.47 22.47 21.51 21.61 0.0M
2024-12-18 23.20 23.34 22.21 22.47 0.0M
2024-12-17 23.31 23.31 23.09 23.09 0.0M
2024-12-16 23.54 23.54 23.25 23.27 0.0M
2024-12-13 23.25 23.31 23.25 23.31 0.0M
2024-12-12 23.25 23.50 23.25 23.39 0.0M
2024-12-11 23.61 23.61 23.28 23.28 0.0M
2024-12-10 23.35 23.48 23.25 23.31 0.0M
2024-12-09 22.80 23.44 22.80 23.25 0.0M
2024-12-06 23.26 23.30 23.24 23.25 0.0M
2024-12-05 23.28 23.31 23.00 23.30 0.1M
2024-12-04 23.55 23.55 23.14 23.22 0.0M
2024-12-03 23.60 23.60 23.24 23.54 0.0M
2024-12-02 23.65 23.65 23.16 23.16 0.0M
2024-11-29 23.45 23.94 23.35 23.77 0.0M
2024-11-27 23.37 23.43 23.10 23.39 0.0M
2024-11-26 23.16 23.21 23.05 23.10 0.0M
2024-11-25 23.30 23.44 23.14 23.24 0.0M
2024-11-22 22.98 23.23 22.98 23.17 0.0M
2024-11-21 23.13 23.19 22.99 23.00 0.0M
2024-11-20 22.64 22.82 22.64 22.82 0.0M
2024-11-19 22.55 22.80 22.55 22.69 0.0M
2024-11-18 22.90 23.01 22.59 22.93 0.0M
2024-11-15 22.90 23.09 22.56 22.72 0.0M
2024-11-14 22.77 22.90 22.65 22.80 0.0M
2024-11-13 22.61 23.00 22.61 22.80 0.0M
2024-11-12 22.80 23.14 22.54 22.54 0.0M
2024-11-11 23.70 23.70 23.14 23.14 0.0M
2024-11-08 23.41 23.80 23.41 23.70 0.0M
2024-11-07 23.16 23.40 23.00 23.40 0.0M
2024-11-06 22.84 23.21 22.80 23.21 0.0M
2024-11-05 22.72 22.95 22.65 22.76 0.0M
2024-11-04 22.65 22.98 22.60 22.69 0.0M
2024-11-01 23.01 23.02 22.60 22.83 0.0M
2024-10-31 22.87 23.36 22.64 22.88 0.0M
2024-10-30 23.12 23.20 22.77 23.10 0.0M
2024-10-29 23.45 23.45 23.12 23.12 0.0M
2024-10-28 23.55 23.55 23.42 23.54 0.0M
2024-10-25 23.55 23.62 23.55 23.58 0.0M
2024-10-24 23.60 23.61 23.50 23.55 0.0M
2024-10-23 23.55 23.60 23.30 23.46 0.0M
2024-10-22 23.33 23.50 23.33 23.43 0.0M
2024-10-21 23.40 23.69 23.28 23.34 0.0M
2024-10-18 23.38 23.55 23.30 23.30 0.0M
2024-10-17 23.22 23.49 23.22 23.43 0.0M
2024-10-16 23.70 23.70 23.25 23.40 0.0M
2024-10-15 23.10 23.69 23.10 23.38 0.0M
2024-10-14 23.30 23.40 23.00 23.28 0.0M
2024-10-11 22.70 23.38 22.70 23.36 0.0M
2024-10-10 23.29 23.29 23.03 23.24 0.0M
2024-10-09 23.23 23.50 22.14 23.18 0.0M
2024-10-08 23.48 23.48 23.00 23.16 0.0M
2024-10-07 23.19 23.57 23.02 23.12 0.0M
2024-10-04 23.77 23.92 23.61 23.62 0.0M
2024-10-03 24.28 24.28 24.19 24.25 0.0M
2024-10-02 24.28 24.28 24.14 24.27 0.0M
2024-10-01 24.20 24.41 24.10 24.28 0.0M
2024-09-30 24.19 24.29 24.15 24.15 0.0M
2024-09-27 24.05 24.12 24.00 24.07 0.0M
2024-09-26 24.29 24.29 24.08 24.18 0.0M
2024-09-25 23.90 24.30 23.90 24.30 0.0M
2024-09-24 23.93 24.06 23.93 24.06 0.0M
2024-09-23 24.13 24.34 23.85 23.89 0.0M
2024-09-20 23.50 24.47 23.26 24.09 0.0M
2024-09-19 23.65 24.00 23.64 24.00 0.0M
2024-09-18 23.21 23.70 23.15 23.58 0.0M
2024-09-17 23.01 23.42 23.01 23.32 0.0M
2024-09-16 22.86 23.08 22.82 23.08 0.0M
2024-09-13 22.56 22.69 22.45 22.69 0.0M
2024-09-12 22.34 22.53 22.29 22.53 0.0M
2024-09-11 22.20 22.49 22.20 22.43 0.0M
2024-09-10 22.33 22.47 22.33 22.43 0.0M
2024-09-09 22.47 22.47 22.30 22.38 0.0M
2024-09-06 22.24 22.33 22.03 22.32 0.0M
2024-09-05 22.17 22.20 22.05 22.17 0.0M
2024-09-04 22.15 22.29 22.08 22.17 0.0M
2024-09-03 22.15 22.35 22.14 22.15 0.0M
2024-08-30 22.20 22.35 22.20 22.21 0.0M
2024-08-29 21.97 22.15 21.97 22.15 0.0M
2024-08-28 21.97 22.02 21.71 21.92 0.0M
2024-08-27 21.80 22.02 21.64 21.89 0.0M
2024-08-26 22.00 22.08 21.90 22.08 0.0M
2024-08-23 21.83 21.96 21.72 21.94 0.0M
2024-08-22 21.60 21.99 21.60 21.78 0.0M
2024-08-21 21.63 21.77 21.59 21.73 0.0M
2024-08-20 21.60 21.74 21.55 21.67 0.0M
2024-08-19 22.09 22.09 21.67 21.90 0.1M
2024-08-16 21.77 22.30 21.77 22.23 0.0M
2024-08-15 21.85 22.16 21.85 22.16 0.0M
2024-08-14 22.04 22.40 21.99 22.19 0.0M
2024-08-13 22.01 22.05 21.91 22.04 0.0M
2024-08-12 22.00 22.05 21.62 21.90 0.0M
2024-08-09 21.96 22.23 21.94 22.00 0.0M
2024-08-08 21.74 21.94 21.74 21.77 0.0M
2024-08-07 21.75 21.96 21.75 21.85 0.0M
2024-08-06 21.41 21.77 21.02 21.65 0.0M
2024-08-05 21.26 21.96 21.07 21.39 0.0M
2024-08-02 22.03 22.03 21.65 21.80 0.0M
2024-08-01 22.00 22.18 21.68 21.87 0.0M
2024-07-31 21.48 22.00 21.46 21.92 0.0M
2024-07-30 21.24 21.48 21.05 21.43 0.0M
2024-07-29 21.44 21.53 21.26 21.48 0.0M
2024-07-26 21.38 21.50 21.13 21.49 0.0M
2024-07-25 21.45 21.57 21.35 21.35 0.0M
2024-07-24 21.60 21.60 21.45 21.45 0.0M
2024-07-23 21.45 21.60 21.35 21.60 0.0M
2024-07-22 21.05 21.23 21.04 21.20 0.0M
2024-07-19 20.81 21.05 20.81 21.05 0.0M
2024-07-18 20.88 20.93 20.87 20.89 0.0M
2024-07-17 20.74 21.05 20.74 20.91 0.0M
2024-07-16 21.05 21.05 20.85 20.87 0.0M
2024-07-15 20.68 20.90 20.58 20.78 0.0M
2024-07-12 20.60 20.81 20.44 20.68 0.0M
2024-07-11 20.15 20.73 20.15 20.50 0.1M
2024-07-10 20.05 20.19 20.05 20.07 0.0M
2024-07-09 20.44 20.49 20.07 20.13 0.0M
2024-07-08 20.56 20.60 20.38 20.42 0.0M
2024-07-05 20.73 20.73 20.29 20.51 0.0M
2024-07-03 20.75 21.00 20.75 21.00 0.0M
2024-07-02 20.68 20.76 20.50 20.75 0.0M
2024-07-01 20.77 20.77 20.41 20.47 0.0M
2024-06-28 20.45 20.47 20.30 20.44 0.0M
2024-06-27 20.18 20.58 20.18 20.27 0.0M
2024-06-26 20.58 20.70 20.15 20.15 0.0M
2024-06-25 20.60 20.65 20.50 20.57 0.0M
2024-06-24 20.51 20.75 20.48 20.75 0.0M
2024-06-21 20.58 20.60 20.46 20.60 0.0M
2024-06-20 20.52 20.52 20.46 20.52 0.0M
2024-06-18 20.51 20.57 20.51 20.54 0.0M
2024-06-17 20.61 20.61 20.49 20.53 0.0M
2024-06-14 20.56 20.56 20.48 20.51 0.0M
2024-06-13 20.61 20.61 20.52 20.56 0.0M
2024-06-12 20.37 20.60 20.33 20.59 0.0M
2024-06-11 20.40 20.50 20.27 20.30 0.0M
2024-06-10 20.33 20.50 20.33 20.49 0.0M
2024-06-07 20.42 20.51 20.27 20.50 0.0M
2024-06-06 20.58 20.58 20.42 20.42 0.0M
2024-06-05 20.54 20.58 20.38 20.47 0.0M
2024-06-04 20.45 20.55 20.34 20.55 0.0M
2024-06-03 20.49 20.50 20.18 20.34 0.0M
2024-05-31 20.47 20.56 20.19 20.19 0.0M
2024-05-30 20.31 20.51 20.29 20.33 0.0M
2024-05-29 20.58 20.59 20.46 20.53 0.0M
2024-05-28 20.68 20.78 20.60 20.60 0.0M
2024-05-24 20.39 20.75 20.39 20.75 0.0M
2024-05-23 20.74 20.77 20.50 20.76 0.0M
2024-05-22 20.74 20.80 20.68 20.75 0.0M
2024-05-21 20.80 20.80 20.73 20.80 0.0M
2024-05-20 20.95 20.95 20.78 20.89 0.0M
2024-05-17 21.02 21.06 20.95 21.04 0.0M
2024-05-16 20.95 21.10 20.95 21.10 0.0M
2024-05-15 21.00 21.00 20.88 20.99 0.0M
2024-05-14 20.79 20.97 20.36 20.72 0.0M
2024-05-13 20.90 20.93 20.71 20.92 0.0M
2024-05-10 20.79 20.90 20.79 20.90 0.0M
2024-05-09 20.76 20.95 20.72 20.87 0.0M
2024-05-08 20.88 20.88 20.67 20.87 0.0M
2024-05-07 20.75 20.88 20.11 20.88 0.0M
2024-05-06 20.65 20.87 20.65 20.72 0.0M
2024-05-03 20.45 20.75 20.45 20.75 0.0M
2024-05-02 20.31 20.70 20.31 20.50 0.0M
2024-05-01 20.42 20.68 20.41 20.56 0.0M
2024-04-30 20.80 20.80 20.53 20.56 0.0M
2024-04-29 20.45 20.71 20.24 20.60 0.0M
2024-04-26 20.45 20.74 20.43 20.43 0.0M
2024-04-25 20.50 20.58 20.40 20.40 0.0M
2024-04-24 20.60 20.65 20.45 20.65 0.0M
2024-04-23 20.41 20.47 20.40 20.47 0.0M
2024-04-22 19.79 20.39 19.79 20.39 0.0M
2024-04-19 19.65 20.00 19.41 19.78 0.0M
2024-04-18 19.39 19.66 19.39 19.63 0.0M
2024-04-17 19.29 20.61 19.29 19.41 0.0M
2024-04-16 19.25 19.40 19.00 19.34 0.0M
2024-04-15 20.00 20.00 18.81 18.84 0.0M
2024-04-12 20.33 20.72 19.69 20.03 0.0M
2024-04-11 20.80 20.80 20.31 20.33 0.0M
2024-04-10 20.66 20.80 20.31 20.80 0.0M
2024-04-09 20.92 20.95 20.66 20.66 0.0M
2024-04-08 20.98 20.98 20.74 20.93 0.0M
2024-04-05 21.03 21.06 20.77 20.99 0.1M
2024-04-04 21.30 21.51 21.02 21.03 0.0M
2024-04-03 21.60 21.75 21.55 21.70 0.0M
2024-04-02 21.47 21.60 21.47 21.55 0.0M
2024-04-01 21.30 21.58 21.17 21.56 0.0M
2024-03-28 21.05 21.38 21.05 21.16 0.0M
2024-03-27 21.38 21.47 20.50 20.55 0.0M
2024-03-26 21.34 21.42 21.26 21.41 0.0M
2024-03-25 21.65 21.65 21.23 21.45 0.0M
2024-03-22 21.63 21.74 21.60 21.72 0.0M
2024-03-21 21.83 21.85 21.11 21.11 0.0M
2024-03-20 21.70 21.88 21.68 21.88 0.0M
2024-03-19 21.80 21.80 21.62 21.66 0.0M
2024-03-18 21.74 21.74 21.62 21.68 0.0M
2024-03-15 21.60 21.77 21.55 21.77 0.0M
2024-03-14 21.52 21.60 21.52 21.60 0.0M
2024-03-13 21.60 21.66 21.56 21.66 0.0M
2024-03-12 21.80 21.80 21.45 21.69 0.0M
2024-03-11 21.80 21.80 21.69 21.76 0.0M
2024-03-08 21.80 21.80 21.54 21.65 0.0M
2024-03-07 21.63 21.73 21.54 21.73 0.0M
2024-03-06 21.64 21.70 21.43 21.63 0.0M
2024-03-05 21.60 21.62 21.41 21.62 0.0M
2024-03-04 21.40 21.65 21.40 21.63 0.0M
2024-03-01 21.25 21.43 21.20 21.38 0.0M
2024-02-29 21.65 21.70 21.17 21.25 0.0M
2024-02-28 21.58 21.65 21.45 21.65 0.0M
2024-02-27 21.62 21.65 21.55 21.65 0.0M
2024-02-26 21.51 21.65 21.50 21.65 0.0M
2024-02-23 21.43 21.68 21.43 21.65 0.0M
2024-02-22 21.59 21.62 21.54 21.54 0.0M
2024-02-21 21.45 21.70 21.42 21.46 0.0M
2024-02-20 21.45 21.69 21.40 21.40 0.0M
2024-02-16 21.80 21.80 21.42 21.50 0.0M
2024-02-15 21.67 21.80 21.52 21.76 0.0M
2024-02-14 21.72 21.76 21.35 21.62 0.0M
2024-02-13 21.33 21.90 21.33 21.72 0.0M
2024-02-12 21.58 21.89 21.49 21.89 0.0M
2024-02-09 21.42 21.69 21.42 21.63 0.0M
2024-02-08 21.30 21.50 21.30 21.50 0.0M
2024-02-07 21.70 21.70 21.30 21.55 0.0M
2024-02-06 21.33 21.63 21.33 21.48 0.0M
2024-02-05 21.60 21.70 21.54 21.56 0.0M
2024-02-02 22.19 22.19 21.66 21.77 0.0M
2024-02-01 21.98 22.16 21.73 22.07 0.0M
2024-01-31 21.88 21.97 21.67 21.67 0.0M
2024-01-30 21.79 21.94 21.79 21.94 0.0M
2024-01-29 22.00 22.00 21.75 21.86 0.0M
2024-01-26 21.79 22.23 21.65 22.23 0.0M
2024-01-25 21.58 21.78 21.58 21.78 0.0M
2024-01-24 21.58 21.61 21.47 21.61 0.0M
2024-01-23 21.42 21.64 21.42 21.59 0.0M
2024-01-22 21.59 21.66 21.45 21.63 0.0M
2024-01-19 21.30 21.48 21.15 21.48 0.0M
2024-01-18 21.18 21.27 21.06 21.27 0.0M
2024-01-17 21.41 21.50 21.25 21.35 0.0M
2024-01-16 21.16 21.70 21.15 21.70 0.0M
2024-01-12 21.70 21.70 21.12 21.29 0.0M
2024-01-11 21.36 21.36 21.00 21.35 0.0M
2024-01-10 21.50 21.60 21.18 21.23 0.0M
2024-01-09 21.27 21.39 21.17 21.29 0.0M
2024-01-08 21.20 21.78 21.17 21.44 0.0M
2024-01-05 21.06 21.35 21.06 21.17 0.0M
2024-01-04 21.80 21.80 20.88 21.08 0.0M
2024-01-03 22.15 22.15 21.83 21.94 0.0M
2024-01-02 21.38 22.15 21.38 22.15 0.1M