Stockscreener 앱 받기
7.15
1.85%
0.13
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.26 | $7.00 | $0.265 | 3,496,677.0 | +1.85% |
| 2024-12-19 | $7.21 | $7.02 | $0.19 | 2,269,044.0 | -0.28% |
| 2024-12-18 | $7.42 | $7.00 | $0.42 | 2,347,494.0 | -3.43% |
| 2024-12-17 | $7.38 | $7.15 | $0.225 | 2,036,374.0 | +2.24% |
| 2024-12-16 | $7.22 | $7.10 | $0.125 | 1,533,947.0 | -1.25% |
| 2024-12-13 | $7.24 | $7.06 | $0.18 | 1,097,238.0 | +1.40% |
| 2024-12-12 | $7.23 | $7.08 | $0.145 | 1,099,432.0 | +0.14% |
| 2024-12-11 | $7.22 | $7.08 | $0.14 | 1,164,903.0 | -0.70% |
| 2024-12-10 | $7.27 | $7.12 | $0.1499 | 864,408.0 | -0.97% |
| 2024-12-09 | $7.33 | $7.13 | $0.205 | 1,140,068.0 | +1.26% |
| 2024-12-06 | $7.27 | $7.12 | $0.15 | 1,107,418.0 | -0.42% |
| 2024-12-05 | $7.26 | $7.13 | $0.13 | 1,128,089.0 | -1.10% |
| 2024-12-04 | $7.28 | $7.17 | $0.105 | 889,250.0 | +0.00% |
| 2024-12-03 | $7.40 | $7.18 | $0.22 | 1,083,001.0 | -1.49% |
| 2024-12-02 | $7.40 | $7.30 | $0.095 | 1,244,266.0 | -0.67% |
| 2024-11-29 | $7.58 | $7.41 | $0.17 | 819,609.0 | -1.46% |
| 2024-11-27 | $7.71 | $7.52 | $0.195 | 1,240,654.0 | -0.66% |
| 2024-11-26 | $7.58 | $7.45 | $0.134 | 1,068,747.0 | +0.13% |
| 2024-11-25 | $7.67 | $7.39 | $0.285 | 1,378,598.0 | +2.72% |
| 2024-11-22 | $7.42 | $7.29 | $0.135 | 857,593.0 | +1.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.42 | $7.00 | $0.42 | 25,998,286.0 | -3.51% |
| 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% |
Global Net Lease Inc 주식 (GNL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.07 | $12.43 | $1.64 | 14,947,508.0 | -7.10% |
| 2022-11 | $13.53 | $11.82 | $1.71 | 12,927,260.0 | +10.45% |
| 2022-10 | $12.33 | $9.82 | $2.51 | 16,990,799.0 | +15.02% |
| 2022-09 | $13.87 | $10.19 | $3.68 | 16,064,743.0 | -22.66% |
| 2022-08 | $15.29 | $13.75 | $1.54 | 10,211,337.0 | -8.75% |
| 2022-07 | $15.20 | $13.76 | $1.44 | 11,145,162.0 | +6.57% |
| 2022-06 | $14.76 | $12.98 | $1.78 | 12,595,382.0 | -2.14% |
| 2022-05 | $14.53 | $12.79 | $1.74 | 15,756,131.0 | +3.14% |
| 2022-04 | $16.01 | $14.01 | $2.00 | 16,455,155.0 | -10.81% |
| 2022-03 | $15.84 | $13.99 | $1.85 | 16,592,405.0 | +10.70% |
| 2022-02 | $14.64 | $13.72 | $0.9201 | 19,312,960.0 | -0.91% |
| 2022-01 | $15.95 | $13.52 | $2.43 | 16,483,577.0 | -6.15% |
0.89%
1.27%
자본화:
|
볼륨(24시간):