Global Net Lease Inc GNL
NYSE · Amerika Birleşik Devletleri · Finans
$8,26-0,00 (-%0,06)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |