Global Net Lease Inc (GNL)

Date: O: H: L: C: Vol:

Global Net Lease Inc 주식 (GNL) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 03, 2026	$7.00	$6.82	$0.18	2,832,581	-0.57%
Nov 02, 2026	$7.07	$6.81	$0.26	2,976,596	-0.14%
Oct 30, 2026	$7.28	$6.95	$0.33	3,304,489	-3.46%
Oct 29, 2026	$7.22	$6.95	$0.27	2,719,676	+3.44%
Oct 28, 2026	$7.00	$6.85	$0.15	3,469,686	-0.29%
Oct 27, 2026	$7.18	$6.99	$0.19	3,523,326	-1.96%
Oct 26, 2026	$7.29	$7.13	$0.16	2,026,303	-0.83%
Oct 23, 2026	$7.32	$7.14	$0.18	2,406,595	-1.10%
Oct 22, 2026	$7.30	$7.07	$0.23	2,866,295	+2.25%
Oct 21, 2026	$7.38	$7.05	$0.33	3,716,147	-3.26%
Oct 20, 2026	$7.52	$7.34	$0.18	3,541,146	+0.55%
Oct 19, 2026	$7.47	$7.24	$0.2274	3,174,021	-1.48%
Oct 16, 2026	$7.50	$7.38	$0.12	3,914,144	-0.13%
Oct 15, 2026	$7.70	$7.44	$0.265	4,233,326	-1.06%
Oct 14, 2026	$7.66	$7.51	$0.15	2,329,932	-1.96%
Oct 13, 2026	$7.92	$7.54	$0.375	3,469,189	-1.92%
Oct 12, 2026	$7.88	$7.70	$0.18	2,100,327	+0.90%
Oct 09, 2026	$7.83	$7.69	$0.145	1,626,209	-2.64%
Oct 08, 2026	$8.02	$7.83	$0.1852	3,540,541	-0.62%
Oct 07, 2026	$8.16	$8.01	$0.15	2,714,597	-1.60%
Oct 06, 2026	$8.18	$8.09	$0.095	2,312,474	0.00%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$7.07	$6.81	$0.26	5,809,177	-0.72%
Oct, 2026	$8.40	$6.85	$1.55	67,353,837	-15.62%
Sep, 2026	$9.33	$8.26	$1.06	51,829,548	-10.02%
Aug, 2026	$9.33	$8.43	$0.9	54,392,874	+5.15%
Jul, 2026	$9.53	$8.67	$0.865	50,118,411	-2.35%
Jun, 2026	$9.67	$8.83	$0.84	63,427,618	-4.59%
May, 2026	$9.57	$8.93	$0.64	41,744,328	-1.99%
Apr, 2026	$9.75	$9.28	$0.465	28,666,177	+2.14%
Mar, 2026	$9.84	$9.06	$0.78	49,554,065	-0.64%
Feb, 2026	$10.04	$9.29	$0.7503	35,824,811	-0.42%
Jan, 2026	$9.66	$8.58	$1.07	40,346,343	+10.00%

Global Net Lease Inc 주식 (GNL) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$8.63	$8.05	$0.575	34,205,314	+4.63%
Nov, 2025	$8.38	$7.48	$0.895	25,915,558	+7.74%
Oct, 2025	$8.32	$7.48	$0.84	29,740,958	-6.27%
Sep, 2025	$8.35	$7.74	$0.615	27,648,313	+3.30%
Aug, 2025	$7.99	$6.77	$1.22	30,718,754	+12.59%
Jul, 2025	$7.80	$6.96	$0.84	40,378,376	-7.42%
Jun, 2025	$7.85	$7.21	$0.645	41,617,021	-2.71%
May, 2025	$8.17	$7.35	$0.82	31,314,561	+2.78%
Apr, 2025	$8.07	$6.51	$1.56	49,063,123	-6.09%
Mar, 2025	$8.32	$7.77	$0.5514	34,081,231	+0.50%
Feb, 2025	$8.03	$6.97	$1.06	26,296,756	+11.27%
Jan, 2025	$7.60	$6.75	$0.85	27,603,566	-1.51%

Global Net Lease Inc 주식 (GNL) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$7.42	$7.00	$0.42	28,536,274	-3.10%
Nov, 2024	$8.16	$7.17	$0.995	22,871,537	-4.88%
Oct, 2024	$8.71	$7.79	$0.92	27,700,922	-7.48%
Sep, 2024	$9.11	$8.34	$0.765	25,960,885	-2.32%
Aug, 2024	$8.81	$7.80	$1.02	28,212,745	-0.92%
Jul, 2024	$8.99	$7.16	$1.82	31,589,368	+18.37%
Jun, 2024	$7.69	$6.99	$0.7	27,787,030	-1.74%
May, 2024	$7.90	$6.87	$1.02	25,493,497	+7.63%
Apr, 2024	$7.79	$6.52	$1.27	34,590,682	-10.55%
Mar, 2024	$7.85	$7.05	$0.805	33,804,300	+7.77%
Feb, 2024	$8.52	$6.83	$1.69	34,874,685	-14.67%
Jan, 2024	$10.15	$8.44	$1.71	30,612,661	-15.08%

GNL와(과) 유사한 종목