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
2023-12-29 10.17 10.19 9.94 9.95 1.2M
2023-12-28 9.94 10.11 9.94 10.11 0.9M
2023-12-27 10.04 10.14 9.93 10.04 1.2M
2023-12-26 9.85 10.10 9.82 10.07 1.2M
2023-12-22 9.76 9.96 9.71 9.84 1.4M
2023-12-21 9.55 9.72 9.50 9.71 1.5M
2023-12-20 9.43 9.71 9.41 9.42 1.3M
2023-12-19 9.23 9.51 9.20 9.43 2.4M
2023-12-18 9.30 9.32 9.13 9.17 1.9M
2023-12-15 9.64 9.64 9.18 9.22 5.0M
2023-12-14 9.63 9.92 9.54 9.66 2.9M
2023-12-13 8.82 9.49 8.75 9.46 2.8M
2023-12-12 8.92 8.94 8.76 8.83 1.4M
2023-12-11 9.14 9.18 8.92 8.94 1.6M
2023-12-08 9.24 9.26 9.04 9.10 1.6M
2023-12-07 9.39 9.45 9.28 9.30 1.7M
2023-12-06 9.60 9.74 9.40 9.42 1.6M
2023-12-05 9.59 9.69 9.45 9.47 2.3M
2023-12-04 9.33 9.70 9.22 9.68 3.2M
2023-12-01 8.78 9.34 8.72 9.33 2.3M
2023-11-30 8.84 8.84 8.50 8.78 7.1M
2023-11-29 8.89 8.95 8.75 8.81 1.4M
2023-11-28 8.66 8.78 8.55 8.75 1.1M
2023-11-27 8.69 8.72 8.53 8.67 1.2M
2023-11-24 8.72 8.74 8.62 8.73 0.6M
2023-11-22 8.82 8.90 8.66 8.72 1.1M
2023-11-21 8.76 8.82 8.65 8.75 0.9M
2023-11-20 8.81 8.84 8.69 8.82 1.2M
2023-11-17 8.93 8.94 8.74 8.87 1.7M
2023-11-16 8.74 8.87 8.57 8.80 1.6M
2023-11-15 8.55 8.86 8.55 8.76 2.2M
2023-11-14 8.23 8.60 8.21 8.54 1.7M
2023-11-13 8.01 8.04 7.79 7.79 1.7M
2023-11-10 8.06 8.12 7.90 8.08 1.8M
2023-11-09 8.38 8.38 7.89 7.99 1.8M
2023-11-08 8.35 8.57 8.12 8.29 1.8M
2023-11-07 8.53 8.57 8.36 8.42 1.1M
2023-11-06 8.71 8.73 8.47 8.51 1.2M
2023-11-03 8.64 8.85 8.62 8.75 1.5M
2023-11-02 8.34 8.48 8.28 8.45 1.2M
2023-11-01 7.97 8.13 7.84 8.12 1.7M
2023-10-31 7.83 8.02 7.77 7.94 1.7M
2023-10-30 7.72 7.92 7.60 7.75 1.4M
2023-10-27 7.89 7.89 7.56 7.62 1.2M
2023-10-26 7.74 7.89 7.67 7.82 1.2M
2023-10-25 7.76 7.83 7.59 7.69 1.3M
2023-10-24 7.92 8.01 7.82 7.84 1.3M
2023-10-23 7.90 8.04 7.79 7.84 1.5M
2023-10-20 8.11 8.27 7.98 7.99 1.8M
2023-10-19 8.25 8.36 8.04 8.07 1.7M
2023-10-18 8.54 8.60 8.25 8.32 1.3M
2023-10-17 8.28 8.71 8.28 8.60 1.9M
2023-10-16 8.26 8.54 8.18 8.41 2.1M
2023-10-13 8.11 8.18 7.99 8.10 1.5M
2023-10-12 8.25 8.28 8.01 8.04 1.3M
2023-10-11 8.34 8.55 8.26 8.31 1.5M
2023-10-10 8.66 8.74 8.58 8.63 1.6M
2023-10-09 8.41 8.73 8.41 8.67 1.4M
2023-10-06 8.52 8.58 8.29 8.46 1.9M
2023-10-05 8.74 8.86 8.52 8.58 1.7M
2023-10-04 8.91 9.05 8.63 8.75 1.6M
2023-10-03 9.05 9.07 8.77 8.86 1.9M
2023-10-02 9.63 9.69 9.06 9.11 2.9M
2023-09-29 9.72 9.85 9.56 9.61 1.8M
2023-09-28 9.37 9.65 9.35 9.56 1.9M
2023-09-27 9.52 9.58 9.30 9.33 1.5M
2023-09-26 9.73 9.76 9.43 9.45 1.8M
2023-09-25 9.92 9.95 9.72 9.80 1.3M
2023-09-22 10.22 10.29 9.87 9.88 1.7M
2023-09-21 10.66 10.69 10.20 10.23 2.0M
2023-09-20 10.89 11.05 10.72 10.73 1.6M
2023-09-19 10.72 10.89 10.71 10.80 1.7M
2023-09-18 11.12 11.14 10.70 10.73 2.6M
2023-09-15 11.31 11.38 10.85 11.22 7.8M
2023-09-14 11.05 11.42 11.00 11.42 3.0M
2023-09-13 11.06 11.16 10.92 10.95 2.2M
2023-09-12 11.30 11.43 10.96 11.11 3.8M
2023-09-11 11.30 11.45 11.14 11.31 23.3M
2023-09-08 11.27 11.44 10.97 11.27 8.0M
2023-09-07 10.91 11.38 10.89 11.17 2.2M
2023-09-06 10.81 10.92 10.61 10.92 2.3M
2023-09-05 10.84 11.13 10.76 10.77 2.2M
2023-09-01 11.52 11.58 10.66 10.92 5.3M
2023-08-31 11.40 11.51 11.32 11.35 1.6M
2023-08-30 11.29 11.52 11.25 11.44 1.2M
2023-08-29 11.00 11.30 10.97 11.29 1.2M
2023-08-28 10.77 11.01 10.77 10.95 0.7M
2023-08-25 10.72 10.86 10.63 10.72 0.7M
2023-08-24 10.74 11.04 10.65 10.71 1.1M
2023-08-23 10.65 10.79 10.56 10.74 1.1M
2023-08-22 10.57 10.72 10.51 10.68 0.9M
2023-08-21 10.70 10.71 10.37 10.49 0.9M
2023-08-18 10.50 10.71 10.46 10.69 1.2M
2023-08-17 10.65 10.79 10.56 10.58 0.7M
2023-08-16 10.82 10.93 10.66 10.66 0.7M
2023-08-15 10.97 10.97 10.77 10.80 0.7M
2023-08-14 11.08 11.16 11.01 11.07 0.8M
2023-08-11 11.02 11.18 11.01 11.15 1.1M
2023-08-10 11.22 11.39 11.00 11.05 1.5M
2023-08-09 11.13 11.24 10.98 11.12 0.9M
2023-08-08 10.97 11.13 10.85 11.12 0.8M
2023-08-07 10.64 11.12 10.60 11.12 1.6M
2023-08-04 10.55 10.87 10.52 10.62 1.2M
2023-08-03 10.62 10.77 10.39 10.56 1.6M
2023-08-02 10.47 10.54 10.38 10.51 1.4M
2023-08-01 10.66 10.66 10.40 10.58 0.9M
2023-07-31 10.85 10.89 10.64 10.69 1.0M
2023-07-28 11.04 11.14 10.76 10.80 0.7M
2023-07-27 11.22 11.31 10.91 10.93 1.0M
2023-07-26 11.09 11.22 11.08 11.18 0.7M
2023-07-25 11.10 11.20 11.06 11.08 0.6M
2023-07-24 11.09 11.26 11.05 11.16 0.7M
2023-07-21 11.28 11.30 11.01 11.08 1.0M
2023-07-20 11.19 11.30 10.92 11.22 1.3M
2023-07-19 11.08 11.22 11.00 11.19 1.5M
2023-07-18 10.94 11.11 10.86 10.95 1.4M
2023-07-17 10.76 10.89 10.53 10.89 1.2M
2023-07-14 10.68 10.82 10.57 10.81 1.2M
2023-07-13 10.80 10.84 10.63 10.74 1.2M
2023-07-12 10.89 10.98 10.80 10.80 1.6M
2023-07-11 10.90 11.18 10.81 11.16 2.1M
2023-07-10 10.65 10.85 10.55 10.78 1.4M
2023-07-07 10.50 10.84 10.50 10.65 1.0M
2023-07-06 10.66 10.71 10.27 10.54 1.2M
2023-07-05 10.61 11.11 10.45 10.71 1.8M
2023-07-03 10.35 10.67 10.34 10.57 1.0M
2023-06-30 10.43 10.46 10.14 10.28 1.4M
2023-06-29 9.94 10.33 9.93 10.33 0.8M
2023-06-28 10.08 10.08 9.88 9.97 0.7M
2023-06-27 9.93 10.11 9.81 10.08 0.7M
2023-06-26 9.51 9.97 9.51 9.88 0.7M
2023-06-23 9.67 9.77 9.44 9.51 1.5M
2023-06-22 10.07 10.08 9.70 9.77 1.1M
2023-06-21 10.42 10.51 10.10 10.11 1.0M
2023-06-20 10.72 10.73 10.47 10.51 0.7M
2023-06-16 10.97 10.97 10.60 10.76 2.1M
2023-06-15 10.71 10.90 10.60 10.90 0.6M
2023-06-14 10.74 10.89 10.63 10.68 0.8M
2023-06-13 10.53 10.77 10.47 10.67 0.9M
2023-06-12 10.40 10.58 10.32 10.52 0.7M
2023-06-09 10.58 10.58 10.32 10.38 0.8M
2023-06-08 10.67 10.67 10.31 10.60 1.2M
2023-06-07 10.25 10.76 10.24 10.74 1.3M
2023-06-06 9.92 10.23 9.89 10.23 1.0M
2023-06-05 9.97 10.17 9.92 9.95 1.6M
2023-06-02 9.81 10.11 9.76 10.04 1.3M
2023-06-01 9.65 9.76 9.50 9.65 0.9M
2023-05-31 9.42 9.68 9.34 9.62 1.8M
2023-05-30 9.56 9.58 9.35 9.42 1.7M
2023-05-26 9.29 9.53 9.08 9.51 2.2M
2023-05-25 9.33 9.56 9.12 9.24 3.0M
2023-05-24 8.89 9.45 8.84 9.37 5.3M
2023-05-23 10.40 10.81 10.38 10.56 0.8M
2023-05-22 10.34 10.45 10.14 10.38 0.6M
2023-05-19 10.39 10.47 10.19 10.35 0.8M
2023-05-18 10.03 10.30 10.00 10.26 0.9M
2023-05-17 9.86 10.15 9.80 10.09 1.0M
2023-05-16 10.17 10.17 9.84 9.86 1.0M
2023-05-15 10.55 10.61 10.17 10.21 1.3M
2023-05-12 10.73 10.80 10.49 10.58 1.2M
2023-05-11 10.68 10.92 10.62 10.73 1.3M
2023-05-10 11.21 11.21 10.62 10.89 0.9M
2023-05-09 11.16 11.17 10.99 11.04 0.6M
2023-05-08 11.38 11.44 11.17 11.26 0.6M
2023-05-05 11.27 11.38 11.16 11.34 0.6M
2023-05-04 10.98 11.14 10.75 11.14 0.6M
2023-05-03 11.07 11.26 11.01 11.04 0.6M
2023-05-02 11.14 11.21 10.86 11.01 0.7M
2023-05-01 11.30 11.34 11.16 11.21 0.6M
2023-04-28 11.13 11.36 11.12 11.26 0.9M
2023-04-27 10.89 11.18 10.89 11.15 0.4M
2023-04-26 11.00 11.15 10.85 10.88 0.8M
2023-04-25 11.18 11.22 11.00 11.09 0.7M
2023-04-24 11.40 11.44 11.12 11.27 0.6M
2023-04-21 11.40 11.50 11.20 11.39 0.5M
2023-04-20 11.40 11.49 11.26 11.37 0.6M
2023-04-19 11.24 11.48 11.16 11.42 0.6M
2023-04-18 11.66 11.73 11.22 11.26 1.0M
2023-04-17 11.50 11.70 11.50 11.67 0.7M
2023-04-14 11.71 11.83 11.43 11.50 0.7M
2023-04-13 11.66 11.74 11.52 11.66 1.1M
2023-04-12 12.23 12.30 11.71 11.71 1.4M
2023-04-11 12.60 12.66 12.39 12.50 1.5M
2023-04-10 12.57 12.66 12.31 12.55 1.1M
2023-04-06 12.63 12.65 12.48 12.56 0.6M
2023-04-05 12.58 12.67 12.49 12.51 0.6M
2023-04-04 12.86 12.91 12.49 12.61 0.7M
2023-04-03 12.94 13.10 12.71 12.83 0.9M
2023-03-31 12.70 12.86 12.62 12.86 0.6M
2023-03-30 12.68 12.74 12.51 12.60 0.4M
2023-03-29 12.44 12.54 12.38 12.53 0.5M
2023-03-28 12.26 12.42 12.24 12.34 0.5M
2023-03-27 12.31 12.43 12.20 12.35 0.5M
2023-03-24 11.74 12.17 11.67 12.16 0.8M
2023-03-23 11.98 12.13 11.74 11.80 0.8M
2023-03-22 12.37 12.42 11.86 11.86 1.3M
2023-03-21 12.73 12.84 12.45 12.46 0.8M
2023-03-20 12.40 12.65 12.31 12.53 0.9M
2023-03-17 12.57 12.60 12.25 12.27 2.4M
2023-03-16 12.85 12.89 12.41 12.69 0.9M
2023-03-15 13.03 13.08 12.72 13.03 0.7M
2023-03-14 13.39 13.57 13.09 13.27 0.8M
2023-03-13 12.85 13.22 12.84 13.06 0.9M
2023-03-10 13.58 13.60 12.90 13.04 0.8M
2023-03-09 13.90 13.91 13.51 13.59 0.9M
2023-03-08 13.91 13.98 13.69 13.82 0.8M
2023-03-07 14.24 14.26 13.43 13.85 1.0M
2023-03-06 14.50 14.50 14.18 14.24 0.5M
2023-03-03 14.32 14.50 14.23 14.46 0.5M
2023-03-02 13.99 14.25 13.96 14.23 0.6M
2023-03-01 14.03 14.10 13.90 14.08 0.6M
2023-02-28 14.25 14.41 14.11 14.12 0.9M
2023-02-27 14.29 14.40 14.23 14.27 0.5M
2023-02-24 14.23 14.27 14.11 14.22 0.5M
2023-02-23 14.02 14.37 13.90 14.37 0.6M
2023-02-22 14.02 14.19 13.90 13.94 0.6M
2023-02-21 14.31 14.37 13.94 14.01 0.5M
2023-02-17 14.59 14.62 14.36 14.44 0.4M
2023-02-16 14.30 14.61 14.25 14.55 0.4M
2023-02-15 14.32 14.49 14.31 14.47 0.3M
2023-02-14 14.60 14.62 14.37 14.44 0.4M
2023-02-13 14.46 14.68 14.46 14.65 0.3M
2023-02-10 14.29 14.48 14.21 14.42 0.4M
2023-02-09 14.51 14.54 14.13 14.29 0.5M
2023-02-08 14.43 14.53 14.30 14.36 0.5M
2023-02-07 14.62 14.76 14.49 14.51 0.9M
2023-02-06 14.88 14.93 14.55 14.72 0.6M
2023-02-03 15.03 15.07 14.88 15.01 0.9M
2023-02-02 15.10 15.28 14.96 15.07 1.0M
2023-02-01 14.92 15.13 14.78 15.04 0.8M
2023-01-31 14.60 15.00 14.56 14.95 1.1M
2023-01-30 14.52 14.72 14.50 14.60 0.4M
2023-01-27 14.42 14.64 14.36 14.60 0.5M
2023-01-26 14.24 14.42 14.19 14.41 0.3M
2023-01-25 14.25 14.28 14.15 14.21 0.4M
2023-01-24 14.24 14.34 14.13 14.28 0.3M
2023-01-23 14.14 14.37 14.05 14.25 0.5M
2023-01-20 13.90 14.09 13.75 14.08 0.5M
2023-01-19 13.79 13.99 13.77 13.86 0.6M
2023-01-18 14.21 14.22 13.74 13.82 0.6M
2023-01-17 13.78 14.17 13.78 14.14 0.8M
2023-01-13 13.51 13.79 13.49 13.78 0.8M
2023-01-12 13.53 13.73 13.35 13.69 1.1M
2023-01-11 13.54 13.99 13.54 13.97 1.0M
2023-01-10 13.45 13.52 13.35 13.47 1.1M
2023-01-09 13.14 13.47 13.10 13.46 0.6M
2023-01-06 13.00 13.14 12.93 13.11 0.6M
2023-01-05 13.07 13.10 12.88 12.91 0.8M
2023-01-04 12.87 13.21 12.84 13.11 0.6M
2023-01-03 12.78 13.01 12.64 12.73 0.7M