Global Net Lease Prf E

GNL_pe
🏛️ usa →
23.75
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
2023-12-29 21.60 21.97 21.60 21.97 0.0M
2023-12-28 21.22 21.69 21.22 21.69 0.0M
2023-12-27 21.34 21.70 21.00 21.00 0.0M
2023-12-26 20.88 21.56 20.88 21.36 0.0M
2023-12-22 20.64 21.00 20.64 20.75 0.0M
2023-12-21 20.50 20.61 20.50 20.52 0.0M
2023-12-20 21.00 21.00 20.50 20.50 0.0M
2023-12-19 20.80 21.00 20.06 21.00 0.0M
2023-12-18 21.14 22.00 20.85 20.96 0.0M
2023-12-15 21.34 21.35 21.18 21.26 0.0M
2023-12-14 20.70 21.96 20.70 21.50 0.0M
2023-12-13 20.25 20.48 19.75 20.48 0.0M
2023-12-12 20.15 20.28 20.09 20.28 0.0M
2023-12-11 19.70 19.87 19.50 19.87 0.0M
2023-12-08 20.12 20.25 19.71 19.87 0.0M
2023-12-07 20.04 20.30 20.04 20.07 0.0M
2023-12-06 19.80 20.05 19.75 19.90 0.0M
2023-12-05 19.66 19.80 19.28 19.80 0.0M
2023-12-04 19.55 19.60 19.24 19.60 0.0M
2023-12-01 19.30 19.34 19.10 19.21 0.0M
2023-11-30 19.20 19.60 18.93 19.21 0.0M
2023-11-29 19.02 19.63 19.01 19.16 0.0M
2023-11-28 19.10 19.44 19.00 19.00 0.0M
2023-11-27 18.85 19.42 18.85 19.10 0.0M
2023-11-24 18.61 18.97 18.60 18.79 0.0M
2023-11-22 18.64 18.77 18.35 18.60 0.0M
2023-11-21 19.09 19.09 18.32 18.32 0.0M
2023-11-20 18.65 18.85 18.65 18.82 0.0M
2023-11-17 18.78 19.05 18.78 18.80 0.0M
2023-11-16 18.71 18.75 18.20 18.75 0.0M
2023-11-15 18.51 18.67 18.45 18.57 0.0M
2023-11-14 18.76 18.76 18.21 18.44 0.0M
2023-11-13 18.32 18.32 18.02 18.28 0.0M
2023-11-10 18.06 18.44 18.00 18.20 0.0M
2023-11-09 18.79 18.79 17.95 17.95 0.0M
2023-11-08 18.30 18.38 17.90 18.15 0.0M
2023-11-07 17.50 18.45 17.50 18.27 0.0M
2023-11-06 18.20 18.21 17.63 17.63 0.0M
2023-11-03 17.27 18.27 16.90 18.27 0.0M
2023-11-02 16.77 17.49 16.62 17.14 0.0M
2023-11-01 16.72 17.21 16.48 16.63 0.0M
2023-10-31 16.55 16.55 16.10 16.22 0.0M
2023-10-30 16.10 16.25 16.10 16.13 0.0M
2023-10-27 16.85 16.95 16.10 16.10 0.0M
2023-10-26 17.28 17.28 16.90 16.93 0.0M
2023-10-25 17.36 17.70 17.31 17.31 0.0M
2023-10-24 17.22 17.99 17.22 17.61 0.0M
2023-10-23 17.81 17.81 16.90 17.40 0.0M
2023-10-20 17.55 18.11 17.21 18.11 0.0M
2023-10-19 18.09 18.09 17.64 17.64 0.0M
2023-10-18 18.05 18.12 17.63 17.63 0.0M
2023-10-17 17.49 19.05 17.49 18.14 0.0M
2023-10-16 17.13 18.19 17.13 17.65 0.0M
2023-10-13 17.44 17.80 17.11 17.28 0.0M
2023-10-12 17.08 17.43 17.08 17.25 0.0M
2023-10-11 17.37 17.37 17.07 17.20 0.0M
2023-10-10 17.25 17.25 17.05 17.11 0.0M
2023-10-09 16.80 17.69 16.80 17.02 0.0M
2023-10-06 16.96 17.58 16.76 16.76 0.0M
2023-10-05 17.01 17.01 16.85 16.99 0.0M
2023-10-04 17.99 18.27 17.24 17.48 0.0M
2023-10-03 17.69 17.69 16.77 17.23 0.0M
2023-10-02 17.90 17.90 17.30 17.69 0.0M
2023-09-29 18.29 18.42 17.75 17.90 0.0M
2023-09-28 17.95 18.22 17.76 18.22 0.0M
2023-09-27 18.46 18.47 17.88 18.04 0.0M
2023-09-26 18.30 18.62 18.30 18.32 0.0M
2023-09-25 18.79 19.19 17.95 18.30 0.0M
2023-09-22 19.42 19.52 18.62 18.62 0.0M
2023-09-21 20.00 20.00 19.32 19.50 0.0M
2023-09-20 20.20 20.50 19.85 19.95 0.0M
2023-09-19 19.75 20.89 19.42 20.17 0.0M
2023-09-18 19.60 20.05 19.60 19.89 0.0M
2023-09-15 19.40 20.20 19.40 19.90 0.0M
2023-09-14 19.85 20.23 19.25 20.23 0.0M
2023-09-13 19.75 19.79 19.01 19.04 0.0M