7.95
price down icon0.38%   -0.03
after-market 시간 외 거래: 7.82 -0.13 -1.64%
loading

Global Net Lease Inc 주식 (GNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-02 $8.00 $7.90 $0.10 1,589,147.0 -0.38%
2025-04-01 $8.07 $7.94 $0.13 1,659,795.0 -0.75%
2025-03-31 $8.07 $7.95 $0.12 1,503,286.0 +0.50%
2025-03-28 $8.02 $7.88 $0.14 988,157.0 +0.38%
2025-03-27 $8.05 $7.95 $0.105 899,784.0 -0.25%
2025-03-26 $8.04 $7.92 $0.11 822,218.0 +0.50%
2025-03-25 $8.04 $7.85 $0.185 1,181,127.0 -0.75%
2025-03-24 $8.08 $7.92 $0.16 1,452,215.0 +2.30%
2025-03-21 $7.96 $7.79 $0.165 2,991,141.0 -1.39%
2025-03-20 $7.97 $7.83 $0.145 1,345,189.0 -0.13%
2025-03-19 $8.09 $7.81 $0.2847 1,497,860.0 -0.87%
2025-03-18 $8.17 $7.95 $0.22 1,160,853.0 -1.84%
2025-03-17 $8.26 $8.03 $0.23 1,948,472.0 +1.36%
2025-03-14 $8.07 $7.87 $0.20 1,936,149.0 +3.33%
2025-03-13 $8.10 $7.80 $0.295 1,914,630.0 -0.38%
2025-03-12 $7.92 $7.77 $0.155 1,973,887.0 -0.76%
2025-03-11 $8.10 $7.85 $0.25 1,928,040.0 -1.38%
2025-03-10 $8.26 $7.98 $0.28 1,739,958.0 -1.84%
2025-03-07 $8.28 $8.05 $0.225 1,386,509.0 +0.49%
2025-03-06 $8.23 $8.03 $0.205 1,313,330.0 -1.82%
2025-03-05 $8.32 $8.12 $0.2013 1,893,054.0 +1.35%
2025-03-04 $8.22 $8.14 $0.08 651,595.0 -0.73%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $8.07 $7.90 $0.17 4,838,089.0 -1.12%
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

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%

Global Net Lease Inc 주식 (GNL) 가격 이력 2023

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%
$7.85
price up icon 0.64%
$18.34
price up icon 0.27%
reit_diversified AAT
$20.40
price up icon 1.64%
$15.07
price up icon 0.00%
reit_diversified CTO
$19.44
price up icon 0.41%
자본화:     |  볼륨(24시간):