Global Net Lease (GNL)

GNL
🏛️ Estados Unidos →
8.13
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 12.54 12.66 12.43 12.57 0.7M
2022-12-29 12.63 12.73 12.57 12.67 0.5M
2022-12-28 12.85 12.90 12.53 12.59 0.6M
2022-12-27 12.90 12.96 12.79 12.83 0.5M
2022-12-23 12.74 12.93 12.73 12.91 0.6M
2022-12-22 12.84 12.93 12.59 12.81 0.6M
2022-12-21 13.02 13.32 12.96 12.97 0.8M
2022-12-20 13.00 13.12 12.85 12.89 0.8M
2022-12-19 13.15 13.20 13.03 13.06 0.6M
2022-12-16 13.24 13.37 13.04 13.16 1.7M
2022-12-15 13.57 13.65 13.35 13.46 0.7M
2022-12-14 13.60 13.92 13.60 13.65 0.7M
2022-12-13 13.99 14.07 13.61 13.65 0.8M
2022-12-12 13.50 13.70 13.39 13.64 0.6M
2022-12-09 13.60 13.71 13.46 13.51 1.4M
2022-12-08 13.61 13.81 13.61 13.71 0.5M
2022-12-07 13.31 13.79 13.31 13.53 0.6M
2022-12-06 13.38 13.47 13.25 13.32 0.5M
2022-12-05 13.53 13.55 13.33 13.36 0.5M
2022-12-02 13.43 13.68 13.36 13.58 0.5M
2022-12-01 13.62 13.81 13.44 13.55 0.7M
2022-11-30 13.15 13.53 13.01 13.53 0.8M
2022-11-29 13.16 13.27 13.04 13.20 0.7M
2022-11-28 13.31 13.46 13.10 13.17 0.6M
2022-11-25 13.33 13.43 13.30 13.35 0.2M
2022-11-23 13.33 13.39 13.20 13.31 0.5M
2022-11-22 13.38 13.41 13.24 13.33 0.4M
2022-11-21 13.14 13.36 13.12 13.31 0.4M
2022-11-18 13.24 13.35 13.12 13.14 0.6M
2022-11-17 12.52 12.99 12.47 12.99 0.5M
2022-11-16 12.84 12.87 12.63 12.70 1.0M
2022-11-15 13.03 13.08 12.75 12.87 0.5M
2022-11-14 12.87 12.92 12.72 12.87 0.5M
2022-11-11 13.05 13.10 12.77 12.92 0.6M
2022-11-10 12.79 13.13 12.79 12.93 0.9M
2022-11-09 12.81 12.91 12.40 12.50 0.7M
2022-11-08 12.90 13.04 12.79 12.88 0.6M
2022-11-07 12.60 12.86 12.47 12.86 0.7M
2022-11-04 12.48 12.83 12.43 12.65 0.8M
2022-11-03 12.04 12.57 11.82 12.46 0.8M
2022-11-02 12.31 12.43 12.06 12.06 0.6M
2022-11-01 12.39 12.47 12.20 12.31 0.7M
2022-10-31 12.12 12.28 12.08 12.25 0.7M
2022-10-28 12.12 12.33 12.04 12.22 0.7M
2022-10-27 11.95 12.16 11.95 12.06 0.7M
2022-10-26 11.88 11.97 11.75 11.85 0.7M
2022-10-25 11.15 11.87 11.08 11.76 0.8M
2022-10-24 11.00 11.11 10.86 11.02 0.5M
2022-10-21 10.73 10.99 10.60 10.95 0.7M
2022-10-20 10.86 10.96 10.61 10.64 0.6M
2022-10-19 10.85 10.99 10.69 10.81 0.4M
2022-10-18 11.00 11.28 10.83 10.99 0.8M
2022-10-17 10.77 11.00 10.72 10.84 1.0M
2022-10-14 10.65 10.92 10.40 10.48 1.0M
2022-10-13 9.93 10.58 9.82 10.55 1.0M
2022-10-12 10.27 10.31 10.04 10.19 0.9M
2022-10-11 10.50 10.76 10.28 10.74 1.3M
2022-10-10 10.61 10.73 10.48 10.48 0.8M
2022-10-07 10.71 10.84 10.41 10.51 1.0M
2022-10-06 11.13 11.20 10.70 10.74 0.8M
2022-10-05 11.23 11.29 10.92 11.21 0.9M
2022-10-04 11.00 11.44 10.96 11.38 0.8M
2022-10-03 10.84 10.95 10.52 10.88 0.9M
2022-09-30 10.38 10.75 10.33 10.65 1.0M
2022-09-29 11.06 11.09 10.19 10.31 1.1M
2022-09-28 11.01 11.35 10.86 11.22 0.6M
2022-09-27 11.40 11.40 10.94 10.96 1.1M
2022-09-26 12.06 12.06 11.09 11.29 1.7M
2022-09-23 12.38 12.38 12.01 12.16 0.9M
2022-09-22 12.87 12.88 12.38 12.50 0.8M
2022-09-21 13.01 13.10 12.82 12.82 0.7M
2022-09-20 13.17 13.17 12.93 12.96 0.7M
2022-09-19 13.17 13.27 13.10 13.27 0.5M
2022-09-16 13.00 13.28 12.92 13.27 1.2M
2022-09-15 13.12 13.24 12.98 13.02 0.6M
2022-09-14 13.25 13.25 12.96 13.13 0.8M
2022-09-13 13.54 13.59 13.17 13.21 0.5M
2022-09-12 13.66 13.87 13.66 13.74 0.5M
2022-09-09 13.52 13.67 13.45 13.57 0.4M
2022-09-08 13.32 13.49 13.20 13.48 0.5M
2022-09-07 13.27 13.51 13.21 13.48 0.5M
2022-09-06 13.30 13.30 13.13 13.26 0.7M
2022-09-02 13.62 13.68 13.27 13.30 0.6M
2022-09-01 13.70 13.75 13.37 13.47 0.6M
2022-08-31 13.89 13.98 13.76 13.77 0.6M
2022-08-30 14.07 14.10 13.75 13.83 0.5M
2022-08-29 14.00 14.16 13.91 14.00 0.4M
2022-08-26 14.32 14.32 14.01 14.03 0.5M
2022-08-25 14.15 14.34 14.10 14.33 0.4M
2022-08-24 14.17 14.29 14.09 14.16 0.4M
2022-08-23 14.08 14.38 14.08 14.17 0.6M
2022-08-22 14.40 14.40 14.11 14.14 0.5M
2022-08-19 14.55 14.59 14.38 14.52 0.5M
2022-08-18 14.62 14.80 14.59 14.60 0.4M
2022-08-17 14.77 14.79 14.55 14.60 0.4M
2022-08-16 14.93 15.01 14.84 14.92 0.3M
2022-08-15 14.96 15.00 14.87 15.00 0.3M
2022-08-12 14.96 15.01 14.85 14.99 0.4M
2022-08-11 14.97 15.05 14.81 14.87 0.4M
2022-08-10 14.86 14.96 14.83 14.84 0.4M
2022-08-09 14.75 14.78 14.66 14.76 0.5M
2022-08-08 14.63 14.79 14.62 14.73 0.5M
2022-08-05 14.40 14.59 14.39 14.57 0.4M
2022-08-04 14.75 14.97 14.31 14.43 0.5M
2022-08-03 14.99 15.07 14.79 14.81 0.5M
2022-08-02 15.23 15.25 14.89 14.89 0.4M
2022-08-01 14.99 15.30 14.91 15.23 0.6M
2022-07-29 15.11 15.19 14.94 15.09 0.6M
2022-07-28 15.10 15.20 15.03 15.13 0.4M
2022-07-27 15.05 15.13 14.85 14.98 0.4M
2022-07-26 15.06 15.15 14.96 15.01 0.4M
2022-07-25 14.99 15.20 14.96 15.07 0.5M
2022-07-22 15.06 15.16 14.86 14.97 0.4M
2022-07-21 14.82 15.03 14.65 15.03 0.6M
2022-07-20 14.83 15.02 14.72 14.96 0.6M
2022-07-19 14.73 14.85 14.67 14.82 0.5M
2022-07-18 14.74 14.83 14.49 14.52 0.5M
2022-07-15 14.35 14.68 14.19 14.62 0.7M
2022-07-14 13.89 14.22 13.80 14.11 0.5M
2022-07-13 14.18 14.29 14.04 14.14 0.4M
2022-07-12 13.90 14.28 13.88 14.22 0.6M
2022-07-11 13.94 14.03 13.82 13.93 0.5M
2022-07-08 14.00 14.03 13.76 13.93 0.7M
2022-07-07 14.44 14.63 14.40 14.42 1.0M
2022-07-06 14.36 14.44 14.11 14.34 0.8M
2022-07-05 14.24 14.40 14.00 14.39 0.8M
2022-07-01 14.14 14.46 14.06 14.38 0.6M
2022-06-30 14.03 14.32 13.94 14.16 0.6M
2022-06-29 14.29 14.31 14.09 14.19 0.6M
2022-06-28 14.60 14.76 14.31 14.34 0.7M
2022-06-27 14.49 14.57 14.33 14.46 0.5M
2022-06-24 14.17 14.53 14.15 14.42 0.9M
2022-06-23 13.79 14.22 13.79 14.15 0.6M
2022-06-22 13.40 13.96 13.35 13.78 0.6M
2022-06-21 13.41 13.74 13.33 13.45 0.5M
2022-06-17 13.15 13.42 13.01 13.31 1.2M
2022-06-16 13.26 13.26 12.98 13.07 0.7M
2022-06-15 13.27 13.69 13.21 13.48 0.8M
2022-06-14 13.35 13.36 13.01 13.13 0.5M
2022-06-13 13.78 13.83 13.25 13.28 0.7M
2022-06-10 14.03 14.19 13.86 14.09 0.4M
2022-06-09 14.43 14.46 14.09 14.12 0.5M
2022-06-08 14.36 14.45 14.22 14.39 0.6M
2022-06-07 14.26 14.51 14.18 14.51 0.5M
2022-06-06 14.63 14.63 14.34 14.39 0.4M
2022-06-03 14.62 14.66 14.36 14.51 0.5M
2022-06-02 14.56 14.67 14.33 14.62 0.4M
2022-06-01 14.51 14.64 14.25 14.55 0.5M
2022-05-31 14.53 14.53 14.23 14.47 0.7M
2022-05-27 14.40 14.48 14.35 14.46 0.5M
2022-05-26 14.26 14.38 14.12 14.27 0.5M
2022-05-25 14.13 14.30 14.07 14.24 0.5M
2022-05-24 13.77 14.19 13.52 14.13 0.6M
2022-05-23 13.85 13.98 13.71 13.77 0.5M
2022-05-20 13.76 13.86 13.37 13.64 0.7M
2022-05-19 13.95 14.11 13.67 13.68 0.8M
2022-05-18 14.19 14.44 14.05 14.06 1.0M
2022-05-17 13.83 14.18 13.75 14.18 0.6M
2022-05-16 13.52 13.75 13.50 13.70 0.6M
2022-05-13 13.27 13.54 13.05 13.52 0.7M
2022-05-12 12.94 13.18 12.81 13.16 0.9M
2022-05-11 12.92 13.28 12.84 12.90 1.0M
2022-05-10 13.40 13.58 12.79 12.87 1.3M
2022-05-09 13.51 13.60 13.24 13.30 1.1M
2022-05-06 13.78 13.93 13.49 13.69 0.9M
2022-05-05 14.03 14.39 13.75 13.92 0.5M
2022-05-04 13.77 14.05 13.66 14.01 0.6M
2022-05-03 13.56 13.86 13.52 13.78 0.6M
2022-05-02 14.10 14.17 13.44 13.56 1.1M
2022-04-29 14.59 14.64 14.01 14.03 0.8M
2022-04-28 14.42 14.74 14.37 14.66 0.4M
2022-04-27 14.65 14.72 14.36 14.41 0.8M
2022-04-26 14.86 14.94 14.63 14.65 0.5M
2022-04-25 15.10 15.12 14.66 14.97 0.7M
2022-04-22 15.19 15.24 15.07 15.08 0.4M
2022-04-21 15.29 15.39 15.19 15.23 0.5M
2022-04-20 15.22 15.38 15.17 15.17 0.5M
2022-04-19 15.19 15.33 15.16 15.18 0.5M
2022-04-18 15.11 15.30 15.06 15.11 0.6M
2022-04-14 15.20 15.35 15.09 15.12 0.6M
2022-04-13 15.00 15.22 14.96 15.14 0.6M
2022-04-12 15.15 15.29 14.91 14.96 1.0M
2022-04-11 15.03 15.26 15.03 15.06 0.9M
2022-04-08 15.25 15.38 14.71 15.07 1.9M
2022-04-07 15.77 15.84 15.58 15.74 2.7M
2022-04-06 15.59 15.82 15.45 15.77 1.0M
2022-04-05 15.89 16.01 15.57 15.60 0.9M
2022-04-04 15.96 15.96 15.62 15.87 0.7M
2022-04-01 15.80 15.99 15.54 15.96 0.8M
2022-03-31 15.68 15.83 15.68 15.73 0.7M
2022-03-30 15.78 15.84 15.58 15.65 0.5M
2022-03-29 15.38 15.84 15.38 15.83 1.1M
2022-03-28 15.27 15.30 15.16 15.27 0.5M
2022-03-25 15.01 15.30 15.00 15.27 0.6M
2022-03-24 14.95 15.07 14.82 15.03 0.4M
2022-03-23 15.00 15.14 14.92 14.95 0.4M
2022-03-22 15.00 15.17 14.99 15.09 0.6M
2022-03-21 15.11 15.14 14.84 14.90 0.5M
2022-03-18 15.07 15.10 14.95 15.08 1.0M
2022-03-17 14.62 15.06 14.53 15.03 0.6M
2022-03-16 14.82 14.91 14.44 14.74 0.8M
2022-03-15 15.00 15.07 14.69 14.72 0.6M
2022-03-14 14.91 15.11 14.80 14.91 0.7M
2022-03-11 14.96 15.08 14.78 14.86 0.4M
2022-03-10 14.68 14.95 14.58 14.94 0.5M
2022-03-09 15.07 15.24 14.87 14.88 0.8M
2022-03-08 14.61 15.06 14.56 14.93 0.9M
2022-03-07 14.90 14.90 14.58 14.59 0.6M
2022-03-04 14.72 14.93 14.59 14.92 0.7M
2022-03-03 14.63 14.90 14.60 14.88 1.2M
2022-03-02 14.22 14.73 14.13 14.70 1.0M
2022-03-01 14.14 14.29 14.00 14.13 1.2M
2022-02-28 14.30 14.39 13.98 14.21 1.7M
2022-02-25 14.27 14.52 14.27 14.44 1.5M
2022-02-24 14.00 14.30 13.80 14.25 1.4M
2022-02-23 14.35 14.48 14.00 14.00 1.0M
2022-02-22 14.40 14.42 14.12 14.23 0.9M
2022-02-18 14.50 14.64 14.41 14.45 0.9M
2022-02-17 14.43 14.55 14.35 14.52 0.9M
2022-02-16 14.25 14.51 14.25 14.50 1.0M
2022-02-15 14.18 14.31 14.14 14.20 0.5M
2022-02-14 14.31 14.43 14.04 14.08 0.8M
2022-02-11 14.07 14.33 14.04 14.32 1.1M
2022-02-10 13.98 14.32 13.89 13.96 1.0M
2022-02-09 13.95 14.17 13.95 14.10 1.2M
2022-02-08 14.02 14.06 13.88 13.89 1.0M
2022-02-07 13.93 14.07 13.89 13.95 0.7M
2022-02-04 13.95 14.05 13.72 13.89 1.3M
2022-02-03 14.20 14.23 14.00 14.01 0.9M
2022-02-02 14.36 14.44 14.20 14.23 0.9M
2022-02-01 14.33 14.40 14.11 14.34 0.6M
2022-01-31 14.01 14.87 13.95 14.34 0.8M
2022-01-28 13.80 14.11 13.57 14.11 0.9M
2022-01-27 14.02 14.22 13.68 13.79 0.7M
2022-01-26 14.24 14.41 13.90 14.00 0.7M
2022-01-25 13.78 14.27 13.66 14.15 0.9M
2022-01-24 14.00 14.06 13.52 14.01 1.2M
2022-01-21 14.15 14.35 14.04 14.09 0.8M
2022-01-20 14.52 14.64 14.14 14.15 0.7M
2022-01-19 14.82 14.92 14.51 14.51 0.7M
2022-01-18 15.08 15.14 14.80 14.82 1.0M
2022-01-14 15.06 15.17 14.97 15.08 0.6M
2022-01-13 14.92 15.24 14.88 15.07 0.7M
2022-01-12 15.23 15.37 14.87 14.88 1.0M
2022-01-11 15.60 15.70 15.43 15.68 1.3M
2022-01-10 15.64 15.64 15.43 15.58 0.9M
2022-01-07 15.64 15.82 15.61 15.62 0.7M
2022-01-06 15.55 15.69 15.49 15.63 0.6M
2022-01-05 15.89 15.95 15.49 15.53 0.8M
2022-01-04 15.61 15.93 15.60 15.83 0.8M
2022-01-03 15.34 15.55 15.30 15.53 1.0M