7.66
price up icon0.39%   0.03
pre-market  プレマーケット:  7.69   0.03   +0.39%
loading

Global Net Lease Inc (GNL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-04 $7.80 $7.64 $0.1649 889,753.0 +0.39%
2024-11-01 $7.95 $7.62 $0.3289 1,530,133.0 -2.05%
2024-10-31 $8.04 $7.79 $0.25 1,601,205.0 -2.75%
2024-10-30 $8.10 $7.90 $0.195 826,972.0 +1.14%
2024-10-29 $7.97 $7.87 $0.1025 885,749.0 -0.75%
2024-10-28 $8.13 $7.97 $0.16 957,464.0 -0.75%
2024-10-25 $8.16 $8.02 $0.1445 1,097,523.0 -0.25%
2024-10-24 $8.18 $8.06 $0.115 769,693.0 -0.62%
2024-10-23 $8.13 $8.03 $0.105 796,237.0 +0.12%
2024-10-22 $8.16 $8.06 $0.10 644,972.0 -0.25%
2024-10-21 $8.41 $8.12 $0.295 758,954.0 -3.45%
2024-10-18 $8.44 $8.32 $0.12 827,827.0 +0.24%
2024-10-17 $8.58 $8.36 $0.22 1,018,266.0 -2.33%
2024-10-16 $8.71 $8.55 $0.1599 1,931,673.0 +1.06%
2024-10-15 $8.66 $8.29 $0.375 2,296,986.0 +2.78%
2024-10-14 $8.32 $8.12 $0.20 825,223.0 +0.61%
2024-10-11 $8.25 $8.12 $0.1299 1,189,566.0 -2.03%
2024-10-10 $8.56 $8.36 $0.20 2,618,173.0 -2.10%
2024-10-09 $8.66 $8.44 $0.22 1,458,856.0 +1.30%
2024-10-08 $8.49 $8.28 $0.21 1,209,482.0 +1.08%

Global Net Lease Inc (GNL) 株の年ごとの株価履歴

この詳細な分析では、Global Net Lease Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGNL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Global Net Lease Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のGlobal Net Lease Inc (GNL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $7.95 $7.62 $0.3289 3,309,639.0 -1.67%
2024-10 $8.71 $7.79 $0.92 27,700,922.0 -7.48%
2024-09 $9.11 $8.34 $0.765 25,960,885.0 -2.32%
2024-08 $8.81 $7.79 $1.02 28,212,745.0 -0.92%
2024-07 $8.98 $7.16 $1.82 31,589,368.0 +18.37%
2024-06 $7.69 $6.99 $0.70 27,787,030.0 -1.74%
2024-05 $7.89 $6.87 $1.02 25,493,497.0 +7.63%
2024-04 $7.79 $6.52 $1.27 34,590,682.0 -10.55%
2024-03 $7.85 $7.04 $0.805 33,804,300.0 +7.77%
2024-02 $8.52 $6.83 $1.69 34,874,685.0 -14.67%
2024-01 $10.15 $8.44 $1.71 30,612,661.0 -15.08%

2023年のGlobal Net Lease Inc (GNL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $10.19 $8.71 $1.47 38,985,054.0 +13.33%
2023-11 $8.95 $7.79 $1.16 35,114,462.0 +10.58%
2023-10 $9.69 $7.56 $2.13 35,695,421.0 -17.38%
2023-09 $11.58 $9.29 $2.29 77,784,780.0 -15.33%
2023-08 $11.52 $10.37 $1.15 24,684,833.0 +6.17%
2023-07 $11.31 $10.27 $1.04 23,462,654.0 +3.99%
2023-06 $10.97 $9.44 $1.54 21,502,501.0 +6.86%
2023-05 $11.44 $8.84 $2.60 27,781,254.0 -14.56%
2023-04 $13.10 $10.85 $2.25 15,326,423.0 -12.44%
2023-03 $14.50 $11.67 $2.83 18,579,144.0 -8.92%
2023-02 $15.28 $13.90 $1.38 10,891,991.0 -5.55%
2023-01 $15.00 $12.64 $2.36 12,989,715.0 +18.93%

2022年のGlobal Net Lease Inc (GNL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $14.07 $12.43 $1.64 14,947,508.0 -7.10%
2022-11 $13.53 $11.82 $1.71 12,927,260.0 +10.45%
2022-10 $12.33 $9.82 $2.51 16,990,799.0 +15.02%
2022-09 $13.87 $10.19 $3.68 16,064,743.0 -22.66%
2022-08 $15.29 $13.75 $1.54 10,211,337.0 -8.75%
2022-07 $15.20 $13.76 $1.44 11,145,162.0 +6.57%
2022-06 $14.76 $12.98 $1.78 12,595,382.0 -2.14%
2022-05 $14.53 $12.79 $1.74 15,756,131.0 +3.14%
2022-04 $16.01 $14.01 $2.00 16,455,155.0 -10.81%
2022-03 $15.84 $13.99 $1.85 16,592,405.0 +10.70%
2022-02 $14.64 $13.72 $0.9201 19,312,960.0 -0.91%
2022-01 $15.95 $13.52 $2.43 16,483,577.0 -6.15%
$10.69
price up icon 1.91%
reit_diversified AAT
$27.13
price up icon 1.84%
$21.19
price up icon 2.37%
reit_diversified AHH
$10.91
price up icon 1.49%
$16.01
price up icon 2.83%
大文字化:     |  ボリューム (24 時間):