Global Net Lease Inc Preferred Series E

GNL_pe
🏛️ 美国 →
23.75
最后更新: 2025-09-30
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
2024-12-31 22.45 22.50 22.45 22.50 0.0M
2024-12-30 22.44 22.44 22.08 22.18 0.0M
2024-12-27 22.60 22.69 22.45 22.45 0.0M
2024-12-26 22.88 22.88 22.60 22.60 0.0M
2024-12-24 22.59 22.65 22.29 22.60 0.0M
2024-12-23 22.25 22.68 22.25 22.59 0.0M
2024-12-20 21.75 22.51 21.75 22.34 0.0M
2024-12-19 21.39 22.25 21.39 21.76 0.0M
2024-12-18 22.98 22.98 22.00 22.00 0.0M
2024-12-17 23.25 23.25 22.24 22.69 0.0M
2024-12-16 22.76 23.09 22.76 23.01 0.0M
2024-12-13 22.83 23.01 22.70 23.00 0.0M
2024-12-12 23.03 23.03 22.46 22.83 0.0M
2024-12-11 22.95 23.25 22.67 22.78 0.0M
2024-12-10 23.00 23.50 22.64 22.95 0.0M
2024-12-09 23.20 23.20 23.08 23.08 0.0M
2024-12-06 22.02 23.50 22.02 23.25 0.0M
2024-12-05 23.43 23.50 23.43 23.50 0.0M
2024-12-04 23.50 23.72 23.03 23.40 0.0M
2024-12-03 23.16 23.64 23.15 23.50 0.0M
2024-12-02 22.71 23.09 22.71 23.04 0.0M
2024-11-29 22.99 23.30 22.82 23.30 0.0M
2024-11-27 22.81 23.20 22.81 23.02 0.0M
2024-11-26 23.09 23.09 22.75 22.77 0.0M
2024-11-25 22.98 22.98 22.75 22.97 0.0M
2024-11-22 22.66 22.83 22.45 22.76 0.0M
2024-11-21 22.03 22.72 22.03 22.52 0.0M
2024-11-20 22.06 22.52 22.06 22.25 0.0M
2024-11-19 22.41 22.45 22.25 22.45 0.0M
2024-11-18 23.11 23.11 22.50 22.77 0.0M
2024-11-15 22.50 22.80 22.50 22.80 0.0M
2024-11-14 22.77 23.04 22.59 23.00 0.0M
2024-11-13 22.75 22.88 22.55 22.79 0.0M
2024-11-12 22.87 22.91 22.44 22.75 0.0M
2024-11-11 22.99 23.16 22.89 22.91 0.0M
2024-11-08 22.90 23.05 22.85 22.87 0.0M
2024-11-07 22.30 22.84 22.05 22.81 0.0M
2024-11-06 22.18 22.35 22.02 22.35 0.0M
2024-11-05 22.14 22.36 22.14 22.25 0.0M
2024-11-04 22.90 22.90 22.20 22.25 0.0M
2024-11-01 22.88 22.88 22.20 22.36 0.0M
2024-10-31 22.65 22.65 22.26 22.40 0.0M
2024-10-30 22.75 22.75 22.60 22.66 0.0M
2024-10-29 23.02 23.12 22.75 22.94 0.0M
2024-10-28 23.29 23.31 23.28 23.28 0.0M
2024-10-25 23.30 23.30 23.14 23.27 0.0M
2024-10-24 23.20 23.34 23.14 23.34 0.0M
2024-10-23 23.20 23.20 23.20 23.20 0.0M
2024-10-22 23.26 23.27 23.20 23.20 0.0M
2024-10-21 23.34 23.34 23.04 23.25 0.0M
2024-10-18 23.17 23.34 23.17 23.34 0.0M
2024-10-17 23.33 23.35 23.15 23.35 0.0M
2024-10-16 23.25 23.34 23.04 23.33 0.0M
2024-10-15 22.70 23.25 22.70 23.15 0.0M
2024-10-14 22.45 23.24 22.45 23.06 0.0M
2024-10-11 22.92 23.25 22.19 23.25 0.0M
2024-10-10 23.09 23.39 22.57 22.99 0.0M
2024-10-09 22.75 22.91 22.75 22.91 0.0M
2024-10-08 22.69 22.95 22.69 22.73 0.0M
2024-10-07 23.35 23.35 22.16 22.50 0.0M
2024-10-04 23.48 23.64 23.25 23.35 0.0M
2024-10-03 23.60 23.79 23.60 23.70 0.0M
2024-10-02 23.45 23.54 23.32 23.54 0.0M
2024-10-01 23.44 23.50 23.14 23.37 0.0M
2024-09-30 22.95 23.40 22.95 23.29 0.0M
2024-09-27 23.19 23.40 23.17 23.17 0.0M
2024-09-26 23.09 23.38 23.09 23.19 0.0M
2024-09-25 22.89 23.11 22.80 23.10 0.0M
2024-09-24 22.94 23.05 22.75 23.05 0.0M
2024-09-23 23.45 23.45 23.04 23.05 0.0M
2024-09-20 22.85 23.52 22.85 23.10 0.0M
2024-09-19 22.85 23.00 22.66 23.00 0.0M
2024-09-18 22.50 22.85 22.41 22.85 0.0M
2024-09-17 22.55 22.94 22.55 22.81 0.0M
2024-09-16 22.34 22.50 22.28 22.50 0.0M
2024-09-13 21.77 22.35 21.77 22.34 0.0M
2024-09-12 22.33 22.35 22.32 22.32 0.0M
2024-09-11 21.95 22.45 21.95 22.33 0.0M
2024-09-10 22.25 22.29 22.25 22.27 0.0M
2024-09-09 22.08 22.23 21.60 22.20 0.0M
2024-09-06 21.99 22.10 21.87 22.08 0.0M
2024-09-05 21.98 22.04 21.98 22.04 0.0M
2024-09-04 22.04 22.10 22.01 22.02 0.0M
2024-09-03 21.94 21.97 21.76 21.95 0.0M
2024-08-30 21.65 22.14 21.64 21.94 0.0M
2024-08-29 21.35 21.70 21.30 21.70 0.0M
2024-08-28 21.22 21.40 21.04 21.40 0.0M
2024-08-27 21.41 21.41 21.12 21.36 0.1M
2024-08-26 22.00 22.00 21.45 21.86 0.0M
2024-08-23 22.03 22.25 21.96 22.15 0.0M
2024-08-22 21.90 22.02 21.84 22.01 0.0M
2024-08-21 21.85 22.14 21.79 21.90 0.0M
2024-08-20 21.81 21.90 21.60 21.90 0.0M
2024-08-19 22.11 22.14 21.90 22.05 0.0M
2024-08-16 22.34 22.38 22.25 22.25 0.0M
2024-08-15 22.45 22.45 22.00 22.24 0.0M
2024-08-14 22.05 22.55 22.05 22.05 0.0M
2024-08-13 22.25 23.59 22.05 22.05 0.0M
2024-08-12 22.25 22.35 21.81 22.11 0.0M
2024-08-09 22.19 22.56 22.05 22.29 0.0M
2024-08-08 22.74 22.74 21.85 22.05 0.0M
2024-08-07 21.62 22.05 21.62 21.83 0.0M
2024-08-06 22.50 22.50 21.57 21.57 0.0M
2024-08-05 21.87 22.33 21.16 21.98 0.0M
2024-08-02 22.15 22.78 21.66 21.87 0.0M
2024-08-01 21.73 22.73 21.73 22.10 0.0M
2024-07-31 21.78 22.39 21.75 22.19 0.0M
2024-07-30 21.65 21.70 21.65 21.69 0.0M
2024-07-29 21.68 21.69 21.62 21.62 0.0M
2024-07-26 21.35 21.48 21.29 21.48 0.0M
2024-07-25 21.45 21.58 21.40 21.40 0.0M
2024-07-24 21.65 21.65 21.40 21.40 0.0M
2024-07-23 21.37 21.72 21.37 21.70 0.0M
2024-07-22 21.20 21.31 21.20 21.31 0.0M
2024-07-19 21.10 21.13 21.09 21.13 0.0M
2024-07-18 21.10 21.10 21.03 21.03 0.0M
2024-07-17 20.98 21.10 20.95 21.10 0.0M
2024-07-16 21.03 21.03 20.85 20.91 0.0M
2024-07-15 20.90 20.90 20.79 20.88 0.0M
2024-07-12 20.58 21.10 20.58 20.64 0.0M
2024-07-11 20.27 20.58 20.25 20.58 0.0M
2024-07-10 20.22 20.79 20.22 20.24 0.0M
2024-07-09 20.76 20.76 20.21 20.21 0.0M
2024-07-08 20.60 20.78 20.42 20.53 0.0M
2024-07-05 20.66 20.99 20.58 20.58 0.0M
2024-07-03 20.83 20.94 20.77 20.88 0.0M
2024-07-02 20.81 21.04 20.76 20.76 0.0M
2024-07-01 20.74 20.96 20.70 20.70 0.0M
2024-06-28 20.69 20.77 20.68 20.71 0.0M
2024-06-27 20.85 20.85 20.68 20.68 0.0M
2024-06-26 20.61 20.70 20.58 20.58 0.0M
2024-06-25 20.79 20.95 20.79 20.81 0.0M
2024-06-24 20.98 21.04 20.79 20.79 0.0M
2024-06-21 21.14 21.14 20.88 20.88 0.0M
2024-06-20 20.93 20.93 20.88 20.91 0.0M
2024-06-18 20.95 20.95 20.76 20.88 0.0M
2024-06-17 20.46 20.98 20.46 20.58 0.0M
2024-06-14 20.94 21.00 20.75 20.75 0.0M
2024-06-13 20.71 20.91 20.71 20.90 0.0M
2024-06-12 20.47 20.98 20.47 20.95 0.0M
2024-06-11 20.60 20.60 20.46 20.55 0.0M
2024-06-10 21.00 21.00 20.54 20.54 0.0M
2024-06-07 21.21 21.21 20.85 21.02 0.0M
2024-06-06 21.11 21.11 20.86 20.97 0.0M
2024-06-05 21.03 21.03 20.88 20.88 0.0M
2024-06-04 20.98 21.15 20.85 20.88 0.0M
2024-06-03 20.86 20.94 20.85 20.85 0.0M
2024-05-31 20.82 20.83 20.82 20.82 0.0M
2024-05-30 20.73 21.01 20.73 20.80 0.0M
2024-05-29 20.89 20.94 20.72 20.85 0.0M
2024-05-28 20.72 21.16 20.72 20.89 0.0M
2024-05-24 20.73 21.09 20.66 20.66 0.0M
2024-05-23 20.90 21.06 20.65 20.65 0.0M
2024-05-22 20.99 21.05 20.97 21.00 0.0M
2024-05-21 20.97 20.97 20.97 20.97 0.0M
2024-05-20 20.89 21.05 20.87 21.05 0.0M
2024-05-17 21.00 21.21 20.85 20.98 0.0M
2024-05-16 21.03 21.06 20.88 21.00 0.0M
2024-05-15 21.00 21.08 20.76 21.08 0.0M
2024-05-14 20.72 20.92 20.56 20.80 0.0M
2024-05-13 21.00 21.00 20.68 20.68 0.0M
2024-05-10 21.31 21.31 20.72 20.72 0.0M
2024-05-09 20.90 20.99 20.80 20.91 0.0M
2024-05-08 21.00 21.00 20.66 20.71 0.0M
2024-05-07 20.60 20.86 20.60 20.86 0.0M
2024-05-06 20.85 20.93 20.63 20.70 0.0M
2024-05-03 20.86 20.86 20.86 20.86 0.0M
2024-05-02 20.67 20.96 20.50 20.75 0.0M
2024-05-01 20.85 20.85 20.36 20.61 0.0M
2024-04-30 20.54 20.77 20.34 20.34 0.0M
2024-04-29 20.42 20.79 20.42 20.65 0.0M
2024-04-26 20.35 20.35 20.30 20.30 0.0M
2024-04-25 20.31 20.33 20.20 20.20 0.0M
2024-04-24 20.35 20.50 20.32 20.45 0.0M
2024-04-23 20.17 20.46 20.17 20.32 0.0M
2024-04-22 20.10 20.30 20.00 20.15 0.0M
2024-04-19 19.81 20.24 19.69 20.22 0.0M
2024-04-18 19.98 19.98 19.75 19.81 0.0M
2024-04-17 19.65 19.68 19.45 19.68 0.0M
2024-04-16 19.60 19.60 19.19 19.29 0.0M
2024-04-15 19.65 19.75 19.04 19.11 0.0M
2024-04-12 20.15 20.30 19.89 19.89 0.0M
2024-04-11 20.69 20.92 20.21 20.25 0.0M
2024-04-10 20.53 20.75 20.17 20.75 0.0M
2024-04-09 21.25 21.25 20.70 20.70 0.0M
2024-04-08 20.92 21.32 20.65 21.32 0.0M
2024-04-05 21.05 21.48 20.89 21.00 0.0M
2024-04-04 21.14 21.26 21.05 21.05 0.0M
2024-04-03 21.35 21.48 21.30 21.45 0.0M
2024-04-02 21.33 21.35 21.11 21.35 0.0M
2024-04-01 21.30 21.46 21.25 21.31 0.0M
2024-03-28 21.20 21.42 21.12 21.26 0.0M
2024-03-27 21.25 21.34 21.08 21.25 0.0M
2024-03-26 21.26 21.35 21.07 21.28 0.0M
2024-03-25 21.72 21.72 21.27 21.30 0.0M
2024-03-22 21.75 21.77 21.71 21.76 0.0M
2024-03-21 21.69 21.90 21.69 21.79 0.0M
2024-03-20 21.75 21.82 21.68 21.78 0.0M
2024-03-19 21.33 21.55 21.33 21.55 0.0M
2024-03-18 21.59 21.59 21.26 21.48 0.0M
2024-03-15 21.30 21.55 21.26 21.53 0.0M
2024-03-14 21.53 21.53 21.30 21.46 0.0M
2024-03-13 21.60 21.60 21.31 21.59 0.0M
2024-03-12 21.55 21.75 21.55 21.72 0.0M
2024-03-11 21.65 21.78 21.26 21.62 0.0M
2024-03-08 21.35 21.90 21.35 21.81 0.0M
2024-03-07 21.55 21.88 21.26 21.88 0.0M
2024-03-06 21.70 21.71 21.40 21.65 0.0M
2024-03-05 21.98 21.98 21.13 21.37 0.0M
2024-03-04 21.65 22.35 21.60 21.67 0.0M
2024-03-01 21.91 21.91 21.43 21.47 0.0M
2024-02-29 21.12 21.78 21.12 21.58 0.0M
2024-02-28 21.03 21.79 21.03 21.68 0.0M
2024-02-27 21.34 21.45 21.25 21.45 0.0M
2024-02-26 21.14 21.45 21.09 21.34 0.0M
2024-02-23 21.16 21.47 20.94 21.25 0.0M
2024-02-22 21.21 21.32 21.05 21.32 0.0M
2024-02-21 21.13 21.17 21.03 21.15 0.0M
2024-02-20 21.26 21.26 21.17 21.17 0.0M
2024-02-16 21.54 21.54 21.14 21.26 0.0M
2024-02-15 21.27 21.54 21.27 21.54 0.0M
2024-02-14 21.08 21.49 21.08 21.45 0.0M
2024-02-13 21.23 21.66 21.05 21.05 0.0M
2024-02-12 21.25 21.52 21.18 21.28 0.0M
2024-02-09 20.95 21.25 20.95 21.25 0.0M
2024-02-08 21.20 21.29 21.10 21.10 0.0M
2024-02-07 21.85 21.85 21.21 21.28 0.0M
2024-02-06 21.97 21.97 21.26 21.26 0.0M
2024-02-05 21.70 21.70 21.35 21.40 0.0M
2024-02-02 21.67 21.70 21.50 21.50 0.0M
2024-02-01 21.40 21.79 21.35 21.75 0.0M
2024-01-31 21.40 21.40 21.35 21.35 0.0M
2024-01-30 21.40 21.40 21.37 21.40 0.0M
2024-01-29 21.50 21.50 21.35 21.50 0.0M
2024-01-26 21.43 21.43 21.35 21.41 0.0M
2024-01-25 21.45 21.45 21.43 21.45 0.0M
2024-01-24 21.37 21.40 21.34 21.37 0.0M
2024-01-23 21.78 21.78 21.44 21.48 0.0M
2024-01-22 21.73 21.76 21.54 21.60 0.0M
2024-01-19 21.25 21.74 21.25 21.69 0.0M
2024-01-18 21.21 21.39 21.21 21.30 0.0M
2024-01-17 21.12 21.12 21.12 21.12 0.0M
2024-01-16 21.00 21.35 21.00 21.35 0.0M
2024-01-12 21.31 21.35 21.22 21.22 0.0M
2024-01-11 21.24 21.35 21.23 21.35 0.0M
2024-01-10 21.38 21.50 21.37 21.50 0.0M
2024-01-09 21.38 21.38 21.23 21.38 0.0M
2024-01-08 21.34 21.89 21.34 21.38 0.0M
2024-01-05 21.19 21.40 21.16 21.33 0.0M
2024-01-04 21.33 21.33 21.02 21.02 0.0M
2024-01-03 21.94 21.97 21.89 21.89 0.0M
2024-01-02 21.36 22.10 21.35 22.03 0.0M