Stockscreener 앱 받기
9.2658
0.44%
0.0358
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $9.29 | $9.23 | $0.055 | 166,296.0 | +0.38% |
| 2026-05-15 | $9.33 | $9.13 | $0.20 | 1,974,909.0 | +0.33% |
| 2026-05-14 | $9.23 | $9.13 | $0.10 | 1,815,810.0 | +0.88% |
| 2026-05-13 | $9.17 | $9.05 | $0.12 | 1,923,373.0 | -0.11% |
| 2026-05-12 | $9.20 | $9.06 | $0.14 | 2,433,757.0 | +0.11% |
| 2026-05-11 | $9.30 | $9.01 | $0.29 | 2,504,038.0 | -1.19% |
| 2026-05-08 | $9.25 | $9.15 | $0.10 | 2,086,084.0 | +1.21% |
| 2026-05-07 | $9.19 | $9.00 | $0.185 | 3,230,445.0 | +1.00% |
| 2026-05-06 | $9.27 | $8.93 | $0.34 | 3,885,086.0 | -1.31% |
| 2026-05-05 | $9.24 | $9.14 | $0.10 | 3,051,765.0 | -0.22% |
| 2026-05-04 | $9.25 | $9.06 | $0.185 | 2,434,063.0 | -3.78% |
| 2026-05-01 | $9.57 | $9.44 | $0.135 | 996,611.0 | -0.31% |
| 2026-04-30 | $9.62 | $9.52 | $0.10 | 1,502,935.0 | +0.42% |
| 2026-04-29 | $9.57 | $9.47 | $0.10 | 1,093,852.0 | -0.31% |
| 2026-04-28 | $9.56 | $9.38 | $0.18 | 936,549.0 | +1.70% |
| 2026-04-27 | $9.57 | $9.37 | $0.20 | 946,447.0 | -1.26% |
| 2026-04-24 | $9.53 | $9.38 | $0.145 | 917,114.0 | +0.42% |
| 2026-04-23 | $9.53 | $9.42 | $0.11 | 845,089.0 | +0.64% |
| 2026-04-22 | $9.60 | $9.34 | $0.265 | 960,861.0 | -1.26% |
| 2026-04-21 | $9.66 | $9.51 | $0.155 | 1,373,106.0 | -1.14% |
| 2026-04-20 | $9.74 | $9.60 | $0.14 | 1,166,785.0 | -0.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $9.57 | $8.93 | $0.64 | 26,502,237.0 | -3.09% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):