Stockscreener 앱 받기
8.6957
0.46%
-0.0257
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $8.71 | $8.57 | $0.135 | 2,450,101.0 | -0.46% |
| 2026-09-23 | $8.72 | $8.66 | $0.06 | 1,919,033.0 | -0.46% |
| 2026-09-22 | $8.80 | $8.71 | $0.09 | 1,969,427.0 | -0.34% |
| 2026-09-21 | $8.91 | $8.73 | $0.185 | 1,647,364.0 | -0.34% |
| 2026-09-18 | $8.87 | $8.77 | $0.10 | 8,341,973.0 | -1.35% |
| 2026-09-17 | $8.95 | $8.83 | $0.115 | 1,932,865.0 | +0.23% |
| 2026-09-16 | $9.06 | $8.87 | $0.195 | 2,567,799.0 | -1.55% |
| 2026-09-15 | $9.09 | $8.98 | $0.11 | 1,835,967.0 | -0.11% |
| 2026-09-14 | $9.11 | $8.98 | $0.125 | 2,004,119.0 | -0.33% |
| 2026-09-11 | $9.13 | $9.04 | $0.09 | 1,814,190.0 | -0.33% |
| 2026-09-10 | $9.13 | $9.04 | $0.085 | 1,907,133.0 | -0.11% |
| 2026-09-09 | $9.13 | $9.04 | $0.09 | 1,921,300.0 | -0.11% |
| 2026-09-08 | $9.16 | $9.08 | $0.08 | 1,361,012.0 | -0.22% |
| 2026-09-04 | $9.23 | $9.08 | $0.1482 | 1,525,159.0 | -0.22% |
| 2026-09-03 | $9.22 | $9.10 | $0.1199 | 1,124,086.0 | -0.11% |
| 2026-09-02 | $9.21 | $9.10 | $0.115 | 1,486,731.0 | +0.22% |
| 2026-09-01 | $9.32 | $9.07 | $0.255 | 2,354,234.0 | -0.54% |
| 2026-08-31 | $9.23 | $9.06 | $0.1796 | 2,745,705.0 | +0.22% |
| 2026-08-28 | $9.22 | $9.13 | $0.09 | 1,205,612.0 | +0.33% |
| 2026-08-27 | $9.15 | $9.03 | $0.12 | 1,186,693.0 | -0.11% |
| 2026-08-26 | $9.26 | $9.12 | $0.135 | 1,283,282.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $9.32 | $8.57 | $0.75 | 40,612,594.0 | -5.99% |
| 2026-08 | $9.33 | $8.43 | $0.90 | 54,392,874.0 | +5.15% |
| 2026-07 | $9.53 | $8.66 | $0.865 | 50,118,411.0 | -2.35% |
| 2026-06 | $9.67 | $8.83 | $0.84 | 63,427,618.0 | -4.59% |
| 2026-05 | $9.57 | $8.93 | $0.64 | 41,744,328.0 | -1.99% |
| 2026-04 | $9.74 | $9.28 | $0.465 | 28,666,177.0 | +2.14% |
| 2026-03 | $9.84 | $9.06 | $0.78 | 49,554,065.0 | -0.64% |
| 2026-02 | $10.04 | $9.29 | $0.7503 | 35,824,811.0 | -0.42% |
| 2026-01 | $9.65 | $8.58 | $1.07 | 40,346,343.0 | +10.00% |
Global Net Lease Inc 주식 (GNL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.62 | $8.05 | $0.575 | 34,205,314.0 | +4.63% |
| 2025-11 | $8.38 | $7.48 | $0.895 | 25,915,558.0 | +7.74% |
| 2025-10 | $8.32 | $7.48 | $0.84 | 29,740,958.0 | -6.27% |
| 2025-09 | $8.35 | $7.74 | $0.615 | 27,648,313.0 | +3.30% |
| 2025-08 | $7.99 | $6.77 | $1.22 | 30,718,754.0 | +12.59% |
| 2025-07 | $7.80 | $6.96 | $0.84 | 40,378,376.0 | -7.42% |
| 2025-06 | $7.85 | $7.21 | $0.645 | 41,617,021.0 | -2.71% |
| 2025-05 | $8.17 | $7.35 | $0.82 | 31,314,561.0 | +2.78% |
| 2025-04 | $8.07 | $6.51 | $1.56 | 49,063,123.0 | -6.09% |
| 2025-03 | $8.32 | $7.77 | $0.5514 | 34,081,231.0 | +0.50% |
| 2025-02 | $8.03 | $6.97 | $1.06 | 26,296,756.0 | +11.27% |
| 2025-01 | $7.60 | $6.75 | $0.85 | 27,603,566.0 | -1.51% |
Global Net Lease Inc 주식 (GNL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.42 | $7.00 | $0.42 | 28,536,274.0 | -3.10% |
| 2024-11 | $8.16 | $7.17 | $0.995 | 22,871,537.0 | -4.88% |
| 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% |
0.00%
4.11%
자본화:
|
볼륨(24시간):