Stockscreener 앱 받기
7.46
0.27%
-0.02
시간 외 거래:
7.46
Global Net Lease Inc 주식 (GNL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.52 | $7.42 | $0.105 | 1,845,909.0 | -0.27% |
| 2025-05-02 | $7.55 | $7.43 | $0.115 | 1,596,565.0 | +0.00% |
| 2025-05-01 | $7.57 | $7.48 | $0.09 | 1,034,205.0 | -0.93% |
| 2025-04-30 | $7.57 | $7.39 | $0.18 | 1,578,439.0 | +0.27% |
| 2025-04-29 | $7.64 | $7.52 | $0.12 | 1,063,104.0 | -0.40% |
| 2025-04-28 | $7.60 | $7.49 | $0.114 | 1,175,921.0 | +0.40% |
| 2025-04-25 | $7.53 | $7.41 | $0.12 | 1,280,411.0 | +0.53% |
| 2025-04-24 | $7.57 | $7.48 | $0.09 | 1,218,548.0 | -0.66% |
| 2025-04-23 | $7.67 | $7.48 | $0.19 | 1,598,762.0 | -0.53% |
| 2025-04-22 | $7.67 | $7.49 | $0.18 | 1,442,349.0 | +0.53% |
| 2025-04-21 | $7.57 | $7.48 | $0.085 | 1,559,256.0 | -0.53% |
| 2025-04-17 | $7.74 | $7.54 | $0.195 | 1,740,261.0 | +0.66% |
| 2025-04-16 | $7.58 | $7.41 | $0.17 | 2,441,131.0 | +0.67% |
| 2025-04-15 | $7.51 | $7.20 | $0.32 | 2,784,665.0 | +3.89% |
| 2025-04-14 | $7.24 | $7.02 | $0.215 | 2,513,307.0 | +3.00% |
| 2025-04-11 | $7.02 | $6.66 | $0.36 | 3,187,415.0 | +0.87% |
| 2025-04-10 | $7.15 | $6.77 | $0.38 | 3,685,875.0 | -3.88% |
| 2025-04-09 | $7.24 | $6.51 | $0.73 | 5,235,783.0 | +5.72% |
| 2025-04-08 | $7.37 | $6.78 | $0.595 | 3,587,479.0 | -4.62% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.57 | $7.42 | $0.155 | 6,322,588.0 | -1.19% |
| 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% |
0.27%
0.37%
자본화:
|
볼륨(24시간):