Global Net Lease Inc Pref Series B (GNL_pb)

GNL_pb
🏛️ Vereinigte Staaten →
23.29
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.62 27.00 25.99 26.80 0.0M
2021-12-30 26.28 26.62 26.19 26.62 0.0M
2021-12-29 26.00 26.27 25.88 26.27 0.0M
2021-12-28 26.06 26.24 25.94 26.24 0.0M
2021-12-27 26.01 26.01 25.85 25.90 0.0M
2021-12-23 25.83 26.00 25.79 25.86 0.0M
2021-12-22 25.66 25.92 25.66 25.80 0.0M
2021-12-21 25.72 25.78 25.59 25.65 0.0M
2021-12-20 25.80 25.92 25.22 25.66 0.0M
2021-12-17 26.39 26.58 25.86 25.95 0.0M
2021-12-16 26.27 26.40 26.14 26.14 0.0M
2021-12-15 25.85 26.33 25.85 26.21 0.0M
2021-12-14 26.02 26.02 25.85 25.92 0.0M
2021-12-13 25.80 26.06 25.75 26.02 0.0M
2021-12-10 25.87 25.96 25.85 25.96 0.0M
2021-12-09 25.89 26.06 25.82 25.84 0.0M
2021-12-08 26.03 26.05 25.85 26.00 0.0M
2021-12-07 26.38 26.53 26.10 26.25 0.0M
2021-12-06 25.83 26.26 25.83 26.21 0.0M
2021-12-03 26.31 26.51 26.02 26.02 0.0M
2021-12-02 26.12 26.22 26.02 26.16 0.0M
2021-12-01 25.98 26.06 25.85 26.06 0.0M
2021-11-30 25.98 25.98 25.70 25.73 0.0M
2021-11-29 26.06 26.06 25.91 25.92 0.0M
2021-11-26 26.00 26.07 26.00 26.07 0.0M
2021-11-24 26.03 26.15 25.82 25.96 0.0M
2021-11-23 25.90 25.95 25.85 25.90 0.0M
2021-11-22 26.00 26.24 26.00 26.00 0.0M
2021-11-19 25.81 25.96 25.71 25.96 0.0M
2021-11-18 25.99 26.10 25.78 25.80 0.0M
2021-11-17 26.10 26.12 25.60 25.87 0.0M
2021-11-16 26.23 26.44 26.03 26.05 0.0M
2021-11-15 26.55 26.55 26.20 26.31 0.0M
2021-11-12 26.69 26.96 26.54 26.55 0.0M
2021-11-11 26.85 26.96 26.83 26.90 0.0M
2021-11-10 27.20 27.23 26.99 27.11 0.0M
2021-11-09 27.35 27.82 27.32 27.39 0.0M
2021-11-08 28.00 28.00 27.56 27.69 0.0M
2021-11-05 28.38 28.38 27.12 27.80 0.0M
2021-11-04 28.00 28.06 27.90 27.90 0.0M
2021-11-03 28.29 28.29 28.02 28.16 0.0M
2021-11-02 27.91 28.71 27.74 28.71 0.0M
2021-11-01 27.59 28.12 27.59 28.06 0.0M
2021-10-29 27.32 27.75 27.31 27.75 0.0M
2021-10-28 27.46 27.48 27.24 27.48 0.0M
2021-10-27 27.24 27.43 27.17 27.17 0.0M
2021-10-26 27.43 27.51 27.37 27.39 0.0M
2021-10-25 27.09 27.51 27.09 27.51 0.0M
2021-10-22 27.55 27.55 27.14 27.36 0.0M
2021-10-21 27.25 27.57 27.23 27.50 0.1M
2021-10-20 27.11 27.73 27.09 27.50 0.0M
2021-10-19 26.98 27.15 26.98 27.15 0.0M
2021-10-18 27.47 27.47 27.13 27.13 0.0M
2021-10-15 27.47 27.47 27.23 27.36 0.0M
2021-10-14 27.27 27.36 27.19 27.36 0.0M
2021-10-13 27.24 27.27 27.04 27.17 0.0M
2021-10-12 27.33 27.33 26.94 26.94 0.0M
2021-10-11 27.17 27.17 27.00 27.10 0.0M
2021-10-08 26.93 26.93 26.93 26.93 0.0M
2021-10-07 26.75 26.88 26.75 26.88 0.0M
2021-10-06 26.70 26.92 26.70 26.87 0.0M
2021-10-05 26.67 26.80 26.60 26.75 0.0M
2021-10-04 26.80 26.80 26.61 26.78 0.0M
2021-10-01 27.68 27.81 27.32 27.34 0.0M
2021-09-30 26.99 27.90 26.98 27.90 0.0M
2021-09-29 26.90 27.24 26.90 27.17 0.0M
2021-09-28 26.76 26.96 26.50 26.96 0.0M
2021-09-27 26.99 27.10 26.71 27.02 0.0M
2021-09-24 27.11 27.25 27.10 27.10 0.0M
2021-09-23 27.21 27.35 27.07 27.24 0.0M
2021-09-22 27.16 27.26 27.05 27.21 0.0M
2021-09-21 27.60 27.60 27.15 27.25 0.0M
2021-09-20 27.00 27.55 27.00 27.55 0.0M
2021-09-17 27.02 27.72 26.57 27.00 0.0M
2021-09-16 27.43 27.68 27.43 27.61 0.0M
2021-09-15 27.60 27.88 27.58 27.62 0.0M
2021-09-14 27.90 27.90 27.90 27.90 0.0M
2021-09-13 27.90 27.90 27.79 27.90 0.0M
2021-09-10 28.22 28.22 27.90 27.90 0.0M
2021-09-09 27.61 28.12 27.40 28.04 0.0M
2021-09-08 28.28 28.28 27.54 28.00 0.0M
2021-09-07 28.29 28.36 28.28 28.28 0.0M
2021-09-03 28.45 28.55 28.28 28.32 0.0M
2021-09-02 28.64 28.64 28.49 28.49 0.0M
2021-09-01 29.00 29.08 28.66 28.78 0.0M
2021-08-31 28.27 29.34 28.25 29.09 0.4M
2021-08-30 28.34 28.70 28.28 28.67 0.1M
2021-08-27 28.69 28.69 28.35 28.55 0.0M
2021-08-26 28.54 28.70 28.54 28.68 0.0M
2021-08-25 28.75 28.94 28.68 28.69 0.1M
2021-08-24 28.63 28.96 28.50 28.70 0.0M
2021-08-23 28.54 28.87 28.49 28.63 0.0M
2021-08-20 28.30 28.79 28.02 28.58 0.1M
2021-08-19 28.14 28.48 28.00 28.38 0.0M
2021-08-18 27.98 28.40 27.91 28.13 0.0M
2021-08-17 27.90 28.00 27.76 27.85 0.0M
2021-08-16 27.65 28.22 27.65 28.04 0.1M
2021-08-13 27.33 28.00 27.08 27.77 0.2M
2021-08-12 27.03 27.19 27.03 27.19 0.0M
2021-08-11 27.04 27.09 27.03 27.09 0.0M
2021-08-10 26.95 26.95 26.85 26.90 0.0M
2021-08-09 27.03 27.15 26.98 27.00 0.0M
2021-08-06 26.96 26.96 26.78 26.95 0.0M
2021-08-05 26.54 26.88 26.50 26.73 0.0M
2021-08-04 26.99 26.99 26.85 26.85 0.0M
2021-08-03 27.06 27.22 26.84 26.99 0.0M
2021-08-02 27.06 27.23 26.97 26.98 0.0M
2021-07-30 27.06 27.06 26.63 26.84 0.0M
2021-07-29 26.81 27.16 26.77 26.87 0.0M
2021-07-28 26.43 26.94 26.43 26.74 0.0M
2021-07-27 26.69 26.92 26.36 26.52 0.0M
2021-07-26 26.76 26.88 26.72 26.76 0.0M
2021-07-23 26.94 26.94 26.68 26.74 0.0M
2021-07-22 27.14 27.38 27.03 27.03 0.0M
2021-07-21 26.69 26.84 26.63 26.78 0.0M
2021-07-20 26.90 27.15 26.83 27.09 0.0M
2021-07-19 26.77 26.78 26.64 26.78 0.0M
2021-07-16 26.72 26.90 26.72 26.88 0.0M
2021-07-15 26.67 26.72 26.50 26.72 0.0M
2021-07-14 26.46 26.59 26.22 26.57 0.0M
2021-07-13 26.80 26.80 26.52 26.59 0.0M
2021-07-12 26.79 26.80 26.79 26.80 0.0M
2021-07-09 27.06 27.06 26.77 26.85 0.0M
2021-07-08 26.96 27.06 26.92 27.06 0.0M
2021-07-07 26.95 27.34 26.94 27.14 0.0M
2021-07-06 26.90 26.95 26.76 26.95 0.0M
2021-07-02 26.99 27.02 26.75 27.02 0.0M
2021-07-01 26.75 27.10 26.75 27.10 0.0M
2021-06-30 26.94 27.50 26.94 27.50 0.0M
2021-06-29 27.12 27.38 27.12 27.38 0.0M
2021-06-28 27.13 27.54 27.10 27.43 0.0M
2021-06-25 27.21 27.28 27.20 27.24 0.0M
2021-06-24 27.21 27.24 27.19 27.24 0.0M
2021-06-23 27.40 27.47 27.22 27.42 0.0M
2021-06-22 27.55 27.65 27.43 27.53 0.0M
2021-06-21 27.56 27.61 27.55 27.61 0.0M
2021-06-18 27.45 27.56 27.45 27.56 0.0M
2021-06-17 27.33 27.67 27.33 27.59 0.0M
2021-06-16 27.63 27.63 27.40 27.52 0.0M
2021-06-15 27.19 27.50 27.02 27.37 0.0M
2021-06-14 27.15 27.47 27.14 27.29 0.0M
2021-06-11 27.02 27.39 27.02 27.31 0.0M
2021-06-10 27.20 27.37 27.02 27.05 0.0M
2021-06-09 27.13 27.13 27.13 27.13 0.0M
2021-06-08 27.03 27.18 26.75 27.05 0.0M
2021-06-07 27.05 27.07 27.01 27.01 0.0M
2021-06-04 27.01 28.29 26.96 27.08 0.0M
2021-06-03 27.00 27.09 27.00 27.08 0.0M
2021-06-02 26.97 26.99 26.94 26.98 0.0M
2021-06-01 26.90 26.99 26.89 26.95 0.0M
2021-05-28 26.87 26.91 26.87 26.91 0.0M
2021-05-27 26.84 26.97 26.84 26.92 0.0M
2021-05-26 26.83 26.83 26.83 26.83 0.0M
2021-05-25 26.94 26.94 26.91 26.91 0.0M
2021-05-24 26.80 26.82 26.75 26.80 0.0M
2021-05-21 26.73 26.80 26.70 26.70 0.0M
2021-05-20 26.41 26.70 26.41 26.70 0.0M
2021-05-19 26.60 26.65 26.50 26.58 0.0M
2021-05-18 26.57 26.68 26.51 26.61 0.0M
2021-05-17 26.63 26.63 26.63 26.63 0.0M
2021-05-14 26.58 26.60 26.55 26.55 0.0M
2021-05-13 26.68 26.68 26.31 26.44 0.0M
2021-05-12 26.60 26.74 26.60 26.68 0.0M
2021-05-11 26.70 26.95 26.70 26.85 0.0M
2021-05-10 26.81 26.94 26.80 26.86 0.0M
2021-05-07 26.92 26.98 26.75 26.92 0.0M
2021-05-06 26.97 26.97 26.56 26.79 0.0M
2021-05-05 26.82 26.95 26.80 26.80 0.0M
2021-05-04 26.71 26.82 26.70 26.82 0.0M
2021-05-03 26.59 26.98 26.59 26.69 0.0M
2021-04-30 26.51 26.80 26.50 26.55 0.0M
2021-04-29 26.57 26.60 26.46 26.50 0.0M
2021-04-28 26.39 26.51 26.37 26.51 0.0M
2021-04-27 26.35 26.47 26.33 26.47 0.0M
2021-04-26 26.33 26.40 26.33 26.39 0.0M
2021-04-23 26.30 26.35 26.30 26.35 0.0M
2021-04-22 26.30 26.40 26.08 26.39 0.0M
2021-04-21 26.29 26.46 26.23 26.45 0.0M
2021-04-20 26.15 26.28 26.07 26.28 0.0M
2021-04-19 26.05 26.28 26.05 26.28 0.0M
2021-04-16 26.13 26.14 26.01 26.14 0.0M
2021-04-15 26.20 26.20 25.81 26.03 0.1M
2021-04-14 26.20 26.20 26.04 26.04 0.0M
2021-04-13 25.90 26.08 25.90 26.04 0.0M
2021-04-12 26.08 26.12 26.00 26.00 0.0M
2021-04-09 26.07 26.07 25.81 25.91 0.0M
2021-04-08 26.00 26.00 25.85 25.93 0.0M
2021-04-07 25.83 25.95 25.83 25.94 0.0M
2021-04-06 25.81 25.96 25.77 25.80 0.0M
2021-04-05 25.50 25.77 25.50 25.77 0.0M
2021-04-01 25.39 25.51 25.21 25.48 0.0M
2021-03-31 25.42 25.56 25.34 25.55 0.0M
2021-03-30 25.43 25.49 25.32 25.48 0.0M
2021-03-29 25.31 25.40 25.20 25.40 0.0M
2021-03-26 25.15 25.24 25.12 25.19 0.1M
2021-03-25 25.15 25.15 25.10 25.13 0.0M
2021-03-24 25.15 25.15 25.14 25.15 0.1M
2021-03-23 25.17 25.39 25.12 25.15 0.1M
2021-03-22 25.15 25.20 25.15 25.18 0.0M
2021-03-19 25.19 25.20 25.15 25.20 0.0M
2021-03-18 25.20 25.20 25.18 25.19 0.0M
2021-03-17 25.19 25.20 25.13 25.20 0.0M
2021-03-16 25.20 25.25 25.19 25.19 0.0M
2021-03-15 25.20 25.22 25.15 25.20 0.0M
2021-03-12 25.16 25.20 25.12 25.20 0.0M
2021-03-11 25.20 25.33 25.16 25.16 0.0M
2021-03-10 25.29 25.29 25.12 25.23 0.0M
2021-03-09 25.22 25.27 25.21 25.24 0.0M
2021-03-08 25.26 25.30 25.25 25.27 0.0M
2021-03-05 25.28 25.39 25.25 25.25 0.0M
2021-03-04 25.40 25.40 25.27 25.33 0.0M
2021-03-03 25.33 25.40 25.30 25.38 0.0M
2021-03-02 25.40 25.40 25.33 25.34 0.0M
2021-03-01 25.63 25.70 25.38 25.39 0.0M
2021-02-26 25.36 25.56 25.36 25.53 0.0M
2021-02-25 25.62 25.69 25.44 25.44 0.0M
2021-02-24 25.50 25.63 25.49 25.63 0.0M
2021-02-23 25.44 25.55 25.44 25.55 0.0M
2021-02-22 25.45 25.45 25.41 25.41 0.0M
2021-02-19 25.40 25.42 25.31 25.39 0.0M
2021-02-18 25.43 25.43 25.31 25.37 0.0M
2021-02-17 25.42 25.55 25.40 25.40 0.0M
2021-02-16 25.53 25.55 25.47 25.50 0.0M
2021-02-12 25.35 25.47 25.28 25.47 0.0M
2021-02-11 25.48 25.55 25.40 25.40 0.0M
2021-02-10 25.50 25.50 25.28 25.31 0.0M
2021-02-09 25.29 25.47 25.29 25.45 0.0M
2021-02-08 25.15 25.30 25.15 25.20 0.0M
2021-02-05 25.17 25.32 25.16 25.28 0.0M
2021-02-04 25.20 25.21 25.15 25.15 0.0M
2021-02-03 25.18 25.27 25.18 25.21 0.0M
2021-02-02 25.23 25.40 25.17 25.20 0.0M
2021-02-01 25.15 25.19 25.14 25.15 0.0M
2021-01-29 25.10 25.16 25.10 25.14 0.0M
2021-01-28 25.07 25.15 25.07 25.10 0.0M
2021-01-27 25.11 25.15 25.06 25.07 0.0M
2021-01-26 25.19 25.20 25.15 25.15 0.0M
2021-01-25 25.17 25.19 25.15 25.16 0.1M
2021-01-22 25.18 25.18 25.17 25.18 0.0M
2021-01-21 25.15 25.20 25.15 25.17 0.0M
2021-01-20 25.40 25.40 25.12 25.14 0.0M
2021-01-19 25.06 25.38 25.02 25.15 0.0M
2021-01-15 25.20 25.20 25.07 25.07 0.0M
2021-01-14 25.09 25.10 25.07 25.10 0.0M
2021-01-13 25.14 25.16 25.01 25.09 0.0M
2021-01-12 25.15 25.17 25.02 25.10 0.0M
2021-01-11 25.18 25.20 25.13 25.16 0.0M
2021-01-08 25.20 25.20 25.16 25.17 0.0M
2021-01-07 25.24 25.24 25.14 25.20 0.1M
2021-01-06 25.34 25.36 25.25 25.27 0.0M
2021-01-05 25.35 25.39 25.30 25.37 0.1M
2021-01-04 25.34 25.40 25.08 25.36 0.0M