Hot Features
프리미엄
Global Net Lease Inc (GNL-A)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741218000 | 22.69 | -0.17 | -0.74 | 22.96 | 22.96 | 22.68 | 3567 |
| 1741131600 | 22.86 | 0.2 | 0.88 | 22.66 | 22.86 | 22.3 | 12796 |
| 1741045200 | 22.66 | 0.55 | 2.49 | 22.24 | 22.66 | 22.24 | 5489 |
| 1740786000 | 22.11 | 0.11 | 0.48 | 21.96 | 22.2699 | 21.89 | 6425 |
| 1740699600 | 22.005 | 0 | 0.02 | 21.94 | 22.005 | 21.58 | 7711 |
| 1740613200 | 22 | 0.05 | 0.23 | 21.97 | 22 | 21.68 | 10317 |
| 1740526800 | 21.95 | 0.43 | 2.00 | 21.58 | 22.16 | 21.58 | 8328 |
| 1740440400 | 21.52 | -0.2 | -0.92 | 21.85 | 21.85 | 21.51 | 27113 |
| 1740181200 | 21.72 | -0.1 | -0.44 | 21.82 | 21.85 | 21.41 | 18722 |
| 1740094800 | 21.815 | 0.11 | 0.48 | 21.8 | 21.96 | 21.36 | 19552 |
| 1740008400 | 21.71 | -0.15 | -0.69 | 21.9 | 21.9 | 21.65 | 12434 |
| 1739922000 | 21.86 | -0.15 | -0.68 | 22 | 22.37 | 21.8 | 37308 |
| 1739576400 | 22.01 | 0.01 | 0.05 | 22.15 | 22.15 | 22 | 1924 |
| 1739490000 | 22 | -0.01 | -0.03 | 22.02 | 22.172282 | 22 | 6104 |
| 1739403600 | 22.0057 | -0 | -0.02 | 22 | 22.306 | 21.81 | 15887 |
| 1739317200 | 22.01 | -0.19 | -0.86 | 22.29 | 22.29 | 22 | 9795 |
| 1739230800 | 22.2 | -0.11 | -0.47 | 22.3 | 22.32 | 22.2 | 9155 |
| 1738971600 | 22.305 | -0.05 | -0.20 | 22.27 | 22.69 | 21.97 | 7571 |
| 1738885200 | 22.35 | -0.05 | -0.22 | 22.75 | 22.75 | 22.28 | 3623 |
| 1738798800 | 22.4 | 0.08 | 0.36 | 22.4 | 22.57 | 22.33 | 10247 |
| 1738712400 | 22.32 | -0.21 | -0.93 | 22.5 | 22.691 | 22.245 | 19532 |
| 1738626000 | 22.53 | 0.25 | 1.12 | 22 | 22.53 | 22 | 11860 |
| 1738366800 | 22.28 | -0.25 | -1.11 | 22.33 | 22.58 | 22.28 | 5022 |
| 1738280400 | 22.53 | 0.1 | 0.42 | 22.44 | 22.53 | 22.3564 | 6899 |
| 1738194000 | 22.435 | -0.22 | -0.95 | 22.6 | 22.6 | 22.0061 | 8951 |
| 1738107600 | 22.65 | 0.05 | 0.22 | 22.6 | 22.65 | 22.1106 | 3505 |
| 1738021200 | 22.6 | 0.44 | 1.99 | 21.85 | 22.6 | 21.85 | 11319 |
| 1737762000 | 22.16 | -0.24 | -1.07 | 21.92 | 22.17 | 21.76 | 3933 |
| 1737675600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1737589200 | 22.4 | -0.16 | -0.71 | 22.6 | 22.96 | 22.0433 | 5611 |
| 1737502800 | 22.56 | 0.66 | 3.01 | 21.9 | 22.56 | 21.71 | 11932 |
| 1737157200 | 21.9 | 0.15 | 0.69 | 21.78 | 22.17 | 21.76 | 7798 |
| 1737070800 | 21.75 | 0.15 | 0.69 | 21.74 | 22 | 21.3826 | 18063 |
| 1736984400 | 21.6 | 0.76 | 3.67 | 21.1 | 21.91 | 21.1 | 15523 |
| 1736898000 | 20.8352 | -0.25 | -1.21 | 21.35 | 21.59 | 20.61 | 8541 |
| 1736811600 | 21.09 | -0.66 | -3.03 | 21.73 | 21.73 | 21.01 | 7221 |
| 1736552400 | 21.75 | -0.62 | -2.77 | 22.37 | 22.5355 | 21.75 | 6549 |
| 1736379600 | 22.37 | -0.17 | -0.75 | 22.27 | 22.4 | 22.23 | 9754 |
| 1736293200 | 22.54 | 0.09 | 0.40 | 22.5 | 23.05 | 22.3 | 11026 |
| 1736206800 | 22.45 | -0.15 | -0.66 | 22.4 | 22.58 | 22.355 | 5178 |
| 1735947600 | 22.6 | -0.33 | -1.44 | 22.69 | 22.69 | 22.3601 | 4623 |
| 1735861200 | 22.93 | -0.01 | -0.04 | 22.94 | 22.94 | 22.66 | 16859 |
| 1735688400 | 22.94 | 0.71 | 3.17 | 22.24 | 22.94 | 21.73 | 21572 |
| 1735602000 | 22.235 | 0.07 | 0.34 | 22.18 | 22.54 | 22.18 | 7774 |
| 1735342800 | 22.16 | -0.2 | -0.89 | 22.36 | 22.53 | 22.16 | 13356 |
| 1735256400 | 22.36 | 0.06 | 0.27 | 22.11 | 22.6 | 22.01 | 26519 |
| 1735077840 | 22.3 | -0.48 | -2.11 | 22.6 | 22.6 | 22.3 | 15264 |
| 1734997200 | 22.78 | 0.26 | 1.15 | 22.89 | 22.89 | 22.2465 | 12573 |
| 1734738000 | 22.52 | 0.58 | 2.63 | 21.61 | 22.52 | 21.61 | 15417 |
| 1734651600 | 21.9432 | -0.45 | -2.00 | 22.37 | 22.6 | 21.6639 | 12112 |
| 1734565200 | 22.39 | -0.13 | -0.58 | 22.64 | 22.9599 | 22.35 | 11378 |
| 1734478800 | 22.52 | -0.25 | -1.10 | 22.92 | 23.0301 | 22.4 | 12912 |
| 1734392400 | 22.77 | 0.02 | 0.09 | 22.65 | 22.905 | 22.65 | 3771 |
| 1734133200 | 22.75 | -0.01 | -0.04 | 22.76 | 23.04 | 22.52 | 12792 |
| 1734046800 | 22.76 | -0.01 | -0.04 | 22.75 | 22.94 | 22.75 | 9463 |
| 1733960400 | 22.77 | -0.32 | -1.39 | 23.04 | 23.04 | 22.76 | 4837 |
| 1733874000 | 23.09 | -0.06 | -0.26 | 22.94 | 23.14 | 22.9 | 3397 |
| 1733787600 | 23.15 | 0.05 | 0.22 | 22.97 | 23.2 | 22.8529 | 5174 |
| 1733528400 | 23.1 | -0.08 | -0.35 | 23.4 | 23.4 | 23.04 | 11545 |
