Stockscreener 앱 받기
7.66
0.39%
0.03
시장 영업 전:
7.69
0.03
+0.39%
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (GNL) 연도별 가격 이력
이 심층 분석에서는 Global Net Lease Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GNL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Net Lease Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Net Lease Inc 주식 (GNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Global Net Lease Inc 주식 (GNL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Global Net Lease Inc 주식 (GNL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.91%
자본화:
|
볼륨(24시간):