7.28
price down icon0.14%   -0.010
after-market 시간 외 거래: 7.29 0.010 +0.14%
loading

Global Net Lease Inc 주식 (GNL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $7.33 $7.24 $0.085 1,218,049.0 -0.14%
2024-11-20 $7.32 $7.21 $0.11 705,621.0 -0.27%
2024-11-19 $7.31 $7.17 $0.145 683,353.0 +0.14%
2024-11-18 $7.35 $7.22 $0.13 759,116.0 +0.27%
2024-11-15 $7.37 $7.24 $0.1329 1,016,484.0 +0.00%
2024-11-14 $7.51 $7.27 $0.24 1,048,051.0 -2.67%
2024-11-13 $7.66 $7.43 $0.2249 1,293,497.0 +0.40%
2024-11-12 $7.70 $7.44 $0.26 1,356,075.0 -3.50%
2024-11-11 $7.92 $7.68 $0.245 1,393,861.0 -2.15%
2024-11-08 $8.03 $7.84 $0.185 2,090,257.0 -0.88%
2024-11-07 $8.16 $7.93 $0.23 1,117,265.0 +0.25%
2024-11-06 $8.02 $7.75 $0.27 1,509,511.0 +2.45%
2024-11-05 $7.77 $7.61 $0.16 895,310.0 +1.17%
2024-11-04 $7.80 $7.64 $0.1649 889,753.0 +0.39%
2024-11-01 $7.95 $7.62 $0.3289 1,530,133.0 -2.05%
2024-10-31 $8.04 $7.79 $0.25 1,601,205.0 -2.75%
2024-10-30 $8.10 $7.90 $0.195 826,972.0 +1.14%
2024-10-29 $7.97 $7.87 $0.1025 885,749.0 -0.75%
2024-10-28 $8.13 $7.97 $0.16 957,464.0 -0.75%
2024-10-25 $8.16 $8.02 $0.1445 1,097,523.0 -0.25%
2024-10-24 $8.18 $8.06 $0.115 769,693.0 -0.62%
2024-10-23 $8.13 $8.03 $0.105 796,237.0 +0.12%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $8.16 $7.17 $0.995 18,724,385.0 -6.55%
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%

Global Net Lease Inc 주식 (GNL) 가격 이력 2022

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%
reit_diversified AAT
$27.84
price up icon 0.61%
$10.84
price up icon 0.56%
$20.46
price up icon 0.15%
reit_diversified AHH
$10.89
price down icon 0.46%
$17.03
price up icon 1.37%
자본화:     |  볼륨(24시간):