Global Net Lease Inc Pref Series B

GNL_pb
🏛️ 美国 →
23.29
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 23.27 23.43 22.92 23.29 0.0M
2025-09-30 23.37 23.37 22.82 23.29 0.0M
2025-09-29 23.54 23.74 23.51 23.57 0.0M
2025-09-26 23.46 23.53 23.45 23.52 0.0M
2025-09-25 23.36 23.40 23.29 23.31 0.0M
2025-09-24 23.37 23.44 23.18 23.42 0.0M
2025-09-23 23.44 23.91 23.07 23.37 0.0M
2025-09-22 23.60 23.63 23.40 23.48 0.0M
2025-09-19 23.48 23.49 23.27 23.45 0.0M
2025-09-18 23.15 23.32 23.10 23.19 0.0M
2025-09-17 23.12 23.22 23.12 23.17 0.0M
2025-09-16 23.16 23.23 23.14 23.22 0.0M
2025-09-15 23.07 23.29 22.95 23.18 0.0M
2025-09-12 23.13 23.15 23.08 23.13 0.0M
2025-09-11 23.07 23.19 22.76 23.13 0.0M
2025-09-10 22.96 23.12 22.91 23.07 0.0M
2025-09-09 23.01 23.01 22.86 22.92 0.0M
2025-09-08 22.88 23.01 22.88 22.91 0.0M
2025-09-05 22.64 22.86 22.55 22.74 0.0M
2025-09-04 22.54 22.50 22.50 22.50 0.0M
2025-09-03 22.45 22.54 22.18 22.54 0.0M
2025-09-02 22.62 22.70 22.43 22.55 0.0M
2025-08-29 21.57 22.80 21.00 22.69 0.0M
2025-08-28 22.10 22.66 22.10 22.62 0.0M
2025-08-27 22.25 22.55 22.25 22.55 0.0M
2025-08-26 22.57 22.57 22.48 22.48 0.0M
2025-08-25 22.60 22.65 22.55 22.57 0.0M
2025-08-22 22.69 22.69 22.64 22.64 0.0M
2025-08-21 22.55 22.55 22.15 22.33 0.0M
2025-08-20 22.61 22.61 22.31 22.37 0.0M
2025-08-19 21.81 22.64 21.66 22.39 0.0M
2025-08-18 21.50 21.96 21.50 21.90 0.0M
2025-08-15 21.67 21.67 21.50 21.64 0.0M
2025-08-14 21.32 21.69 21.32 21.65 0.0M
2025-08-13 21.45 21.59 21.40 21.59 0.0M
2025-08-12 21.30 21.45 21.30 21.40 0.0M
2025-08-11 21.15 21.43 21.04 21.31 0.0M
2025-08-08 21.01 21.19 21.01 21.19 0.0M
2025-08-07 21.05 21.20 20.90 20.93 0.0M
2025-08-06 21.32 21.42 21.16 21.36 0.0M
2025-08-05 21.35 21.36 21.32 21.34 0.0M
2025-08-04 21.30 21.35 21.16 21.35 0.0M
2025-08-01 21.21 21.22 21.00 21.22 0.0M
2025-07-31 21.33 21.34 20.95 21.34 0.0M
2025-07-30 21.02 21.38 21.02 21.36 0.0M
2025-07-29 21.29 21.31 21.29 21.31 0.0M
2025-07-28 20.90 21.36 20.90 21.36 0.0M
2025-07-25 21.30 21.30 21.20 21.30 0.0M
2025-07-24 21.20 21.24 21.00 21.23 0.0M
2025-07-23 21.20 21.30 21.16 21.30 0.0M
2025-07-22 21.25 21.25 21.15 21.25 0.0M
2025-07-21 21.24 21.30 21.24 21.30 0.0M
2025-07-18 21.26 21.28 21.11 21.22 0.0M
2025-07-17 21.30 21.30 21.11 21.25 0.0M
2025-07-16 21.27 21.46 21.01 21.30 0.0M
2025-07-15 21.25 21.25 21.00 21.25 0.0M
2025-07-14 20.90 21.24 20.90 21.24 0.0M
2025-07-11 21.22 21.24 21.09 21.18 0.0M
2025-07-10 21.05 21.24 20.91 21.24 0.0M
2025-07-09 20.97 21.05 20.93 21.05 0.0M
2025-07-08 20.81 21.11 20.81 20.96 0.0M
2025-07-07 21.24 21.24 20.94 21.00 0.0M
2025-07-03 20.92 21.00 20.89 21.00 0.0M
2025-07-02 20.96 21.27 20.96 21.27 0.0M
2025-07-01 21.20 21.20 21.03 21.15 0.0M
2025-06-30 21.16 21.17 20.67 20.93 0.0M
2025-06-27 21.24 21.24 21.16 21.16 0.0M
2025-06-26 21.17 21.23 21.16 21.16 0.0M
2025-06-25 21.24 21.31 21.18 21.18 0.0M
2025-06-24 21.04 21.24 21.04 21.18 0.0M
2025-06-23 21.00 21.08 20.94 21.06 0.0M
2025-06-20 20.99 21.05 20.96 21.04 0.0M
2025-06-18 21.16 21.16 21.16 21.16 0.0M
2025-06-17 20.96 21.05 20.96 20.98 0.0M
2025-06-16 21.23 21.23 21.00 21.00 0.0M
2025-06-13 21.00 21.13 21.00 21.13 0.0M
2025-06-12 21.11 21.28 21.09 21.18 0.0M
2025-06-11 21.05 21.20 21.05 21.20 0.0M
2025-06-10 20.97 21.09 20.97 21.04 0.0M
2025-06-09 20.86 21.08 20.86 21.08 0.0M
2025-06-06 20.96 20.96 20.91 20.91 0.0M
2025-06-05 20.98 21.15 20.98 21.14 0.0M
2025-06-04 21.03 21.06 21.03 21.04 0.0M
2025-06-03 21.00 21.05 21.00 21.05 0.0M
2025-06-02 20.98 21.25 20.94 20.95 0.0M
2025-05-30 20.96 21.19 20.91 21.19 0.0M
2025-05-29 21.00 21.06 20.99 21.06 0.0M
2025-05-28 21.02 21.23 20.69 21.10 0.0M
2025-05-27 21.35 21.39 21.01 21.25 0.0M
2025-05-23 21.40 21.40 21.28 21.28 0.0M
2025-05-22 21.10 21.44 21.10 21.26 0.0M
2025-05-21 21.39 21.49 21.13 21.20 0.0M
2025-05-20 21.22 21.54 21.22 21.54 0.0M
2025-05-19 21.53 21.54 20.88 21.42 0.0M
2025-05-16 21.34 21.68 21.34 21.53 0.0M
2025-05-15 21.67 21.68 21.38 21.38 0.0M
2025-05-14 20.88 21.60 20.88 21.53 0.0M
2025-05-13 20.82 21.67 20.82 21.46 0.0M
2025-05-12 21.47 21.67 21.39 21.52 0.0M
2025-05-09 21.27 21.65 21.22 21.35 0.0M
2025-05-08 21.02 21.22 21.02 21.21 0.0M
2025-05-07 21.10 21.34 21.10 21.10 0.0M
2025-05-06 21.24 21.35 21.03 21.09 0.0M
2025-05-05 21.06 21.40 21.06 21.35 0.0M
2025-05-02 20.92 21.63 20.92 21.53 0.0M
2025-05-01 21.43 21.65 21.35 21.35 0.0M
2025-04-30 20.90 21.66 20.90 21.53 0.0M
2025-04-29 21.64 21.65 21.52 21.65 0.0M
2025-04-28 21.47 21.71 20.87 21.71 0.0M
2025-04-25 20.99 21.39 20.92 21.39 0.0M
2025-04-24 20.96 20.97 20.79 20.97 0.0M
2025-04-23 20.24 21.11 20.24 20.42 0.0M
2025-04-22 20.01 20.56 20.01 20.24 0.0M
2025-04-21 20.24 20.26 19.99 20.01 0.0M
2025-04-17 20.35 20.89 20.31 20.31 0.0M
2025-04-16 20.58 20.69 20.19 20.24 0.0M
2025-04-15 19.80 20.15 19.68 20.15 0.0M
2025-04-14 19.45 19.80 19.45 19.45 0.0M
2025-04-11 19.26 19.79 18.98 19.31 0.0M
2025-04-10 18.96 19.80 18.92 19.80 0.0M
2025-04-09 19.23 19.71 18.68 19.70 0.0M
2025-04-08 19.80 20.20 19.25 19.25 0.0M
2025-04-07 19.24 20.63 19.24 19.80 0.0M
2025-04-04 21.00 21.12 20.42 20.60 0.0M
2025-04-03 21.40 21.61 21.21 21.45 0.0M
2025-04-02 21.58 21.63 21.56 21.62 0.0M
2025-04-01 21.61 21.61 21.35 21.59 0.0M
2025-03-31 21.37 21.76 21.35 21.61 0.0M
2025-03-28 21.50 21.54 21.37 21.37 0.0M
2025-03-27 21.52 21.64 21.33 21.48 0.0M
2025-03-26 21.69 21.69 21.51 21.51 0.0M
2025-03-25 21.67 21.78 21.61 21.61 0.0M
2025-03-24 21.96 21.96 21.60 21.60 0.0M
2025-03-21 21.93 21.93 21.78 21.84 0.0M
2025-03-20 21.74 21.74 21.73 21.73 0.0M
2025-03-19 21.74 21.74 21.51 21.64 0.0M
2025-03-18 21.89 21.89 21.50 21.72 0.0M
2025-03-17 21.46 21.62 21.46 21.50 0.0M
2025-03-14 21.70 21.87 21.46 21.46 0.0M
2025-03-13 21.63 21.99 21.50 21.90 0.0M
2025-03-12 21.69 21.80 21.51 21.80 0.0M
2025-03-11 21.75 21.95 21.75 21.91 0.0M
2025-03-10 21.65 21.75 21.51 21.70 0.0M
2025-03-07 21.48 21.65 21.33 21.63 0.0M
2025-03-06 21.55 21.55 21.47 21.48 0.0M
2025-03-05 21.72 21.72 21.50 21.62 0.0M
2025-03-04 21.74 21.74 20.98 21.50 0.0M
2025-03-03 20.69 21.38 20.69 21.38 0.0M
2025-02-28 20.67 21.27 20.27 20.83 0.1M
2025-02-27 20.60 20.78 20.54 20.78 0.0M
2025-02-26 20.27 20.80 20.27 20.55 0.0M
2025-02-25 20.27 20.69 20.18 20.26 0.0M
2025-02-24 20.30 20.38 20.21 20.28 0.0M
2025-02-21 20.45 20.45 20.23 20.35 0.0M
2025-02-20 20.43 20.52 20.15 20.52 0.0M
2025-02-19 20.65 20.65 20.30 20.30 0.1M
2025-02-18 20.70 20.70 20.33 20.45 0.0M
2025-02-14 20.74 20.74 20.61 20.63 0.0M
2025-02-13 20.68 20.71 20.65 20.66 0.0M
2025-02-12 20.98 20.98 20.63 20.69 0.0M
2025-02-11 21.10 21.15 21.00 21.00 0.0M
2025-02-10 21.30 21.30 21.15 21.15 0.0M
2025-02-07 21.25 21.37 21.20 21.20 0.0M
2025-02-06 21.35 21.40 21.30 21.30 0.0M
2025-02-05 21.41 21.45 21.25 21.31 0.0M
2025-02-04 21.30 21.44 21.21 21.25 0.0M
2025-02-03 21.20 21.38 21.15 21.38 0.0M
2025-01-31 20.92 21.16 20.81 21.16 0.0M
2025-01-30 20.78 21.01 20.78 21.01 0.0M
2025-01-29 21.47 21.47 21.01 21.25 0.0M
2025-01-28 20.75 21.63 20.75 21.41 0.0M
2025-01-27 21.30 21.30 20.76 21.25 0.0M
2025-01-24 20.59 21.15 20.59 21.14 0.0M
2025-01-23 20.43 21.08 20.39 20.64 0.0M
2025-01-22 20.80 20.86 20.50 20.86 0.0M
2025-01-21 20.33 20.69 20.16 20.69 0.0M
2025-01-17 20.42 20.70 20.31 20.31 0.0M
2025-01-16 20.36 20.60 20.21 20.35 0.0M
2025-01-15 20.99 20.99 20.11 20.20 0.0M
2025-01-14 19.80 20.28 19.75 19.98 0.0M
2025-01-13 20.34 20.34 19.61 19.78 0.1M
2025-01-10 20.85 20.94 20.17 20.34 0.0M
2025-01-08 20.92 21.10 20.91 21.00 0.0M
2025-01-07 21.76 21.76 20.91 21.49 0.0M
2025-01-06 21.24 21.70 20.91 21.50 0.0M
2025-01-03 20.93 21.26 20.84 21.26 0.0M
2025-01-02 21.45 21.65 21.30 21.46 0.0M