Global Net Lease Inc GNL
NYSE · Vereinigte Staaten · Finanzen
$8,22-0,04 (-0,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,19 | -0,79 % | $8,26 | $8,29 | $8,10 | 1,38M |
| 2026-09-30 | $8,26 | -1,08 % | $8,40 | $8,44 | $8,26 | 3,34M |
| 2026-09-29 | $8,35 | -1,65 % | $8,46 | $8,53 | $8,32 | 3,95M |
| 2026-09-28 | $8,49 | -0,70 % | $8,56 | $8,58 | $8,43 | 3,18M |
| 2026-09-25 | $8,55 | -0,93 % | $8,61 | $8,74 | $8,55 | 3,45M |
| 2026-09-24 | $8,63 | -0,46 % | $8,67 | $8,71 | $8,57 | 2,45M |
| 2026-09-23 | $8,67 | -0,46 % | $8,70 | $8,72 | $8,66 | 1,92M |
| 2026-09-22 | $8,71 | -0,34 % | $8,80 | $8,80 | $8,71 | 1,97M |
| 2026-09-21 | $8,74 | -0,34 % | $8,85 | $8,91 | $8,73 | 1,71M |
| 2026-09-18 | $8,77 | -1,35 % | $8,85 | $8,87 | $8,77 | 8,34M |
| 2026-09-17 | $8,89 | +0,23 % | $8,93 | $8,94 | $8,83 | 1,93M |
| 2026-09-16 | $8,87 | -1,55 % | $9,00 | $9,06 | $8,87 | 2,57M |
| 2026-09-15 | $9,01 | -0,11 % | $9,01 | $9,09 | $8,98 | 1,84M |
| 2026-09-14 | $9,02 | -0,33 % | $9,04 | $9,10 | $8,98 | 2,06M |
| 2026-09-11 | $9,05 | -0,33 % | $9,12 | $9,14 | $9,05 | 1,86M |
| 2026-09-10 | $9,08 | -0,11 % | $9,10 | $9,13 | $9,05 | 1,91M |
| 2026-09-09 | $9,09 | -0,11 % | $9,11 | $9,13 | $9,04 | 1,92M |
| 2026-09-08 | $9,10 | -0,22 % | $9,08 | $9,16 | $9,08 | 1,36M |
| 2026-09-04 | $9,12 | -0,22 % | $9,08 | $9,23 | $9,08 | 1,53M |
| 2026-09-03 | $9,14 | -0,11 % | $9,21 | $9,22 | $9,10 | 1,12M |
| 2026-09-02 | $9,15 | +0,22 % | $9,15 | $9,22 | $9,10 | 1,49M |
| 2026-09-01 | $9,13 | -0,54 % | $9,18 | $9,32 | $9,07 | 2,35M |
| 2026-08-31 | $9,18 | +0,22 % | $9,14 | $9,23 | $9,06 | 2,75M |
| 2026-08-28 | $9,16 | +0,33 % | $9,18 | $9,23 | $9,14 | 1,21M |
| 2026-08-27 | $9,13 | -0,11 % | $9,07 | $9,15 | $9,03 | 1,26M |
| 2026-08-26 | $9,14 | -1,19 % | $9,25 | $9,26 | $9,12 | 1,28M |
| 2026-08-25 | $9,25 | +0,33 % | $9,22 | $9,28 | $9,15 | 1,51M |
| 2026-08-24 | $9,22 | +1,99 % | $9,12 | $9,22 | $9,10 | 1,46M |
| 2026-08-21 | $9,04 | -0,55 % | $9,12 | $9,14 | $9,02 | 1,46M |
| 2026-08-20 | $9,09 | +0,89 % | $8,99 | $9,12 | $8,94 | 1,72M |
| 2026-08-19 | $9,01 | +1,92 % | $8,89 | $9,03 | $8,86 | 2,35M |
| 2026-08-18 | $8,84 | +0,34 % | $8,86 | $8,95 | $8,78 | 2,12M |
| 2026-08-17 | $8,81 | +0,57 % | $8,76 | $8,90 | $8,74 | 2,34M |
| 2026-08-14 | $8,76 | -2,88 % | $8,99 | $9,07 | $8,73 | 2,90M |
| 2026-08-13 | $9,02 | +0,33 % | $8,99 | $9,10 | $8,94 | 2,47M |
| 2026-08-12 | $8,99 | -0,77 % | $9,15 | $9,15 | $8,93 | 4,73M |
| 2026-08-11 | $9,06 | -2,05 % | $9,24 | $9,28 | $9,02 | 8,44M |
| 2026-08-10 | $9,25 | +0,22 % | $9,16 | $9,33 | $9,06 | 4,71M |
| 2026-08-07 | $9,23 | +1,76 % | $9,04 | $9,23 | $9,02 | 3,18M |
| 2026-08-06 | $9,07 | +5,22 % | $8,94 | $9,15 | $8,81 | 3,89M |
| 2026-08-05 | $8,62 | +0,58 % | $8,66 | $8,67 | $8,43 | 2,81M |
| 2026-08-04 | $8,57 | -0,92 % | $8,64 | $8,68 | $8,50 | 2,28M |
| 2026-08-03 | $8,65 | -0,80 % | $8,73 | $8,81 | $8,65 | 1,97M |
| 2026-07-31 | $8,72 | -0,91 % | $8,79 | $8,79 | $8,66 | 1,99M |
| 2026-07-30 | $8,80 | -0,79 % | $8,89 | $8,91 | $8,71 | 1,93M |
| 2026-07-29 | $8,87 | +0,57 % | $8,80 | $8,90 | $8,80 | 1,50M |
| 2026-07-28 | $8,82 | -0,34 % | $8,94 | $8,97 | $8,81 | 1,79M |
| 2026-07-27 | $8,85 | -0,34 % | $8,86 | $8,98 | $8,84 | 1,37M |
| 2026-07-24 | $8,88 | 0,00 % | $8,94 | $9,01 | $8,82 | 1,79M |
| 2026-07-23 | $8,88 | -3,06 % | $9,10 | $9,26 | $8,84 | 1,76M |
| 2026-07-22 | $9,16 | -0,33 % | $9,24 | $9,25 | $9,12 | 1,65M |
| 2026-07-21 | $9,19 | +0,33 % | $9,13 | $9,21 | $9,06 | 2,41M |
| 2026-07-20 | $9,16 | -1,08 % | $9,26 | $9,32 | $9,08 | 2,48M |
| 2026-07-17 | $9,26 | -2,01 % | $9,49 | $9,53 | $9,13 | 2,68M |
| 2026-07-16 | $9,45 | +6,06 % | $8,97 | $9,46 | $8,95 | 3,60M |
| 2026-07-15 | $8,91 | +1,14 % | $8,78 | $8,97 | $8,78 | 2,80M |
| 2026-07-14 | $8,81 | -0,11 % | $8,85 | $8,87 | $8,77 | 2,62M |
| 2026-07-13 | $8,82 | -2,76 % | $8,90 | $9,02 | $8,82 | 2,49M |
| 2026-07-10 | $9,07 | +0,67 % | $9,03 | $9,08 | $8,97 | 2,63M |
| 2026-07-09 | $9,01 | +1,01 % | $8,97 | $9,05 | $8,89 | 2,34M |
| 2026-07-08 | $8,92 | -0,56 % | $8,91 | $8,98 | $8,89 | 3,29M |
| 2026-07-07 | $8,97 | -0,33 % | $9,08 | $9,14 | $8,94 | 2,88M |
| 2026-07-06 | $9,00 | -2,28 % | $9,23 | $9,30 | $9,00 | 2,71M |
| 2026-07-02 | $9,21 | +3,14 % | $8,98 | $9,23 | $8,98 | 2,64M |
| 2026-07-01 | $8,93 | -0,11 % | $8,90 | $9,04 | $8,90 | 2,08M |
| 2026-06-30 | $8,94 | 0,00 % | $8,94 | $9,05 | $8,85 | 2,18M |
| 2026-06-29 | $8,94 | -0,67 % | $9,00 | $9,02 | $8,85 | 4,14M |
| 2026-06-26 | $9,00 | -0,33 % | $9,03 | $9,09 | $8,83 | 5,34M |
| 2026-06-25 | $9,03 | -1,53 % | $9,19 | $9,24 | $8,97 | 2,64M |
| 2026-06-24 | $9,17 | 0,00 % | $9,17 | $9,26 | $9,13 | 2,59M |
| 2026-06-23 | $9,17 | +0,99 % | $9,08 | $9,19 | $9,08 | 3,59M |
| 2026-06-22 | $9,08 | -1,52 % | $9,20 | $9,26 | $9,06 | 4,15M |
| 2026-06-18 | $9,22 | +1,10 % | $9,11 | $9,23 | $9,11 | 5,32M |
| 2026-06-17 | $9,12 | -1,51 % | $9,20 | $9,26 | $9,03 | 2,65M |
| 2026-06-16 | $9,26 | -0,75 % | $9,36 | $9,43 | $9,20 | 2,44M |
| 2026-06-15 | $9,33 | -1,17 % | $9,44 | $9,49 | $9,30 | 3,16M |
| 2026-06-12 | $9,44 | +0,43 % | $9,38 | $9,44 | $9,34 | 1,88M |
| 2026-06-11 | $9,40 | -0,74 % | $9,54 | $9,59 | $9,39 | 2,02M |
| 2026-06-10 | $9,47 | -0,94 % | $9,62 | $9,64 | $9,47 | 2,84M |
| 2026-06-09 | $9,56 | +0,95 % | $9,56 | $9,67 | $9,48 | 3,57M |
| 2026-06-08 | $9,47 | +0,85 % | $9,44 | $9,59 | $9,41 | 2,24M |
| 2026-06-05 | $9,39 | 0,00 % | $9,40 | $9,49 | $9,31 | 7,22M |
| 2026-06-04 | $9,39 | +1,95 % | $9,32 | $9,40 | $9,26 | 1,57M |
| 2026-06-03 | $9,21 | -1,50 % | $9,24 | $9,38 | $9,19 | 1,57M |
| 2026-06-02 | $9,35 | +1,19 % | $9,23 | $9,45 | $9,21 | 1,47M |
| 2026-06-01 | $9,24 | -1,39 % | $9,20 | $9,27 | $9,15 | 2,28M |
| 2026-05-29 | $9,37 | -1,26 % | $9,48 | $9,49 | $9,35 | 2,12M |
| 2026-05-28 | $9,49 | +0,11 % | $9,45 | $9,53 | $9,42 | 1,45M |
| 2026-05-27 | $9,48 | -0,32 % | $9,54 | $9,57 | $9,45 | 2,05M |
| 2026-05-26 | $9,51 | +1,93 % | $9,35 | $9,53 | $9,31 | 2,24M |