Stockscreener 앱 받기
8.08
0.37%
-0.03
시장 영업 전:
8.10
0.02
+0.25%
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-17 | $8.27 | $8.05 | $0.215 | 1,769,079.0 | -0.37% |
| 2025-09-16 | $8.19 | $8.04 | $0.145 | 1,057,751.0 | -0.73% |
| 2025-09-15 | $8.25 | $8.10 | $0.15 | 899,476.0 | -0.37% |
| 2025-09-12 | $8.32 | $8.20 | $0.12 | 1,153,649.0 | -1.56% |
| 2025-09-11 | $8.35 | $8.20 | $0.15 | 1,365,947.0 | +1.59% |
| 2025-09-10 | $8.24 | $8.15 | $0.09 | 1,132,928.0 | +0.12% |
| 2025-09-09 | $8.23 | $8.16 | $0.07 | 1,181,418.0 | -0.36% |
| 2025-09-08 | $8.24 | $7.96 | $0.285 | 1,788,720.0 | +2.37% |
| 2025-09-05 | $8.13 | $7.99 | $0.15 | 1,247,875.0 | +1.26% |
| 2025-09-04 | $7.98 | $7.87 | $0.115 | 870,842.0 | +0.76% |
| 2025-09-03 | $7.88 | $7.75 | $0.13 | 1,306,641.0 | +0.77% |
| 2025-09-02 | $7.88 | $7.74 | $0.145 | 1,494,108.0 | -0.76% |
| 2025-08-29 | $7.90 | $7.76 | $0.14 | 1,160,883.0 | +1.29% |
| 2025-08-28 | $7.79 | $7.71 | $0.08 | 724,717.0 | +0.00% |
| 2025-08-27 | $7.78 | $7.65 | $0.13 | 713,608.0 | +0.91% |
| 2025-08-26 | $7.80 | $7.70 | $0.105 | 1,603,485.0 | -0.45% |
| 2025-08-25 | $7.87 | $7.72 | $0.15 | 573,777.0 | -1.59% |
| 2025-08-22 | $7.99 | $7.80 | $0.1813 | 1,306,197.0 | +1.29% |
| 2025-08-21 | $7.82 | $7.73 | $0.0849 | 723,142.0 | -0.51% |
| 2025-08-20 | $7.87 | $7.74 | $0.125 | 1,053,453.0 | +0.39% |
| 2025-08-19 | $7.84 | $7.55 | $0.29 | 1,566,076.0 | +3.88% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $8.35 | $7.74 | $0.615 | 17,037,513.0 | +2.67% |
| 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% |
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% |
2.47%
0.67%
자본화:
|
볼륨(24시간):