Stockscreener 앱 받기
9.57
0.52%
-0.05
시간 외 거래:
9.70
0.13
+1.36%
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $9.69 | $9.44 | $0.25 | 2,375,465.0 | -0.52% |
| 2026-03-18 | $9.83 | $9.61 | $0.22 | 2,230,712.0 | -2.04% |
| 2026-03-17 | $9.84 | $9.66 | $0.18 | 1,924,033.0 | +2.08% |
| 2026-03-16 | $9.69 | $9.48 | $0.2125 | 2,113,416.0 | +2.45% |
| 2026-03-13 | $9.66 | $9.38 | $0.28 | 1,824,783.0 | -0.63% |
| 2026-03-12 | $9.50 | $9.27 | $0.23 | 1,636,366.0 | +0.43% |
| 2026-03-11 | $9.41 | $9.29 | $0.12 | 2,080,425.0 | +0.32% |
| 2026-03-10 | $9.47 | $9.33 | $0.14 | 2,115,514.0 | -0.21% |
| 2026-03-09 | $9.42 | $9.16 | $0.26 | 2,190,783.0 | +1.51% |
| 2026-03-06 | $9.32 | $9.17 | $0.155 | 2,123,484.0 | -0.64% |
| 2026-03-05 | $9.41 | $9.27 | $0.14 | 1,523,141.0 | -1.48% |
| 2026-03-04 | $9.53 | $9.37 | $0.16 | 1,637,480.0 | -0.11% |
| 2026-03-03 | $9.54 | $9.28 | $0.265 | 1,643,157.0 | -2.17% |
| 2026-03-02 | $9.76 | $9.33 | $0.43 | 3,123,296.0 | +2.76% |
| 2026-02-27 | $9.55 | $9.30 | $0.25 | 5,813,787.0 | -0.63% |
| 2026-02-26 | $9.83 | $9.44 | $0.39 | 3,230,271.0 | -3.07% |
| 2026-02-25 | $9.80 | $9.58 | $0.2196 | 1,602,600.0 | +1.24% |
| 2026-02-24 | $9.78 | $9.57 | $0.2049 | 1,140,795.0 | -0.62% |
| 2026-02-23 | $9.86 | $9.69 | $0.165 | 1,502,858.0 | +0.00% |
| 2026-02-20 | $9.76 | $9.58 | $0.18 | 1,188,899.0 | +0.93% |
| 2026-02-19 | $9.69 | $9.56 | $0.1336 | 1,234,160.0 | +0.31% |
| 2026-02-18 | $9.78 | $9.57 | $0.21 | 1,574,962.0 | -2.44% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $9.84 | $9.16 | $0.68 | 30,917,520.0 | +1.59% |
| 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% |
0.16%
0.78%
자본화:
|
볼륨(24시간):