Global Net Lease Inc Preferred Series D (GNL_pd)

GNL_pd
🏛️ Vereinigte Staaten →
24.98
Letzte Aktualisierung: 2025-09-30
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
2023-12-29 21.70 22.59 21.39 21.39 0.0M
2023-12-28 21.45 21.92 21.35 21.79 0.0M
2023-12-27 21.30 21.51 21.30 21.41 0.0M
2023-12-26 20.99 21.45 20.84 21.45 0.0M
2023-12-22 20.82 20.92 20.75 20.89 0.0M
2023-12-21 20.36 20.73 20.36 20.72 0.0M
2023-12-20 20.60 20.89 20.26 20.27 0.0M
2023-12-19 20.55 20.70 20.11 20.54 0.1M
2023-12-18 21.00 21.33 20.13 20.70 0.1M
2023-12-15 21.62 21.62 20.81 21.44 0.0M
2023-12-14 20.56 21.48 20.56 21.43 0.0M
2023-12-13 20.20 20.72 20.07 20.56 0.0M
2023-12-12 19.99 20.21 19.99 20.14 0.0M
2023-12-11 19.85 19.97 19.32 19.94 0.0M
2023-12-08 19.77 20.06 19.71 19.98 0.0M
2023-12-07 19.80 20.11 19.56 19.86 0.0M
2023-12-06 20.17 20.20 19.66 20.03 0.0M
2023-12-05 19.53 20.18 19.53 20.02 0.0M
2023-12-04 19.90 19.90 19.40 19.79 0.0M
2023-12-01 19.22 19.99 19.22 19.91 0.0M
2023-11-30 19.31 19.49 19.09 19.45 0.0M
2023-11-29 18.85 19.32 18.85 19.08 0.0M
2023-11-28 19.13 19.21 18.95 18.99 0.0M
2023-11-27 18.38 19.21 18.38 19.13 0.0M
2023-11-24 18.12 18.75 18.12 18.45 0.0M
2023-11-22 18.39 18.71 18.21 18.34 0.0M
2023-11-21 18.92 19.00 18.43 18.43 0.0M
2023-11-20 18.80 18.84 18.80 18.81 0.0M
2023-11-17 18.90 19.19 18.76 18.76 0.0M
2023-11-16 18.99 19.08 18.75 18.90 0.0M
2023-11-15 18.90 19.10 18.90 18.99 0.0M
2023-11-14 18.80 19.09 18.80 19.09 0.0M
2023-11-13 18.35 18.82 18.35 18.61 0.0M
2023-11-10 18.50 18.80 18.50 18.69 0.0M
2023-11-09 18.29 18.78 18.29 18.50 0.0M
2023-11-08 17.86 18.75 17.86 18.48 0.0M
2023-11-07 17.87 18.73 17.72 18.03 0.0M
2023-11-06 18.55 18.79 18.27 18.27 0.0M
2023-11-03 17.68 18.94 17.61 18.94 0.0M
2023-11-02 17.22 17.96 17.11 17.60 0.0M
2023-11-01 16.70 17.86 16.70 17.09 0.0M
2023-10-31 16.91 17.00 16.44 17.00 0.0M
2023-10-30 16.72 16.89 16.63 16.75 0.0M
2023-10-27 17.32 17.40 16.67 16.90 0.0M
2023-10-26 17.72 17.95 17.54 17.58 0.0M
2023-10-25 18.10 18.10 17.92 17.92 0.0M
2023-10-24 17.79 18.75 17.70 18.10 0.0M
2023-10-23 18.00 18.00 17.85 17.95 0.0M
2023-10-20 17.92 18.04 17.54 18.04 0.0M
2023-10-19 17.75 18.14 17.62 17.92 0.0M
2023-10-18 17.87 17.90 17.51 17.72 0.0M
2023-10-17 17.66 18.08 17.65 17.87 0.0M
2023-10-16 17.72 18.08 17.72 17.73 0.0M
2023-10-13 18.29 18.43 17.72 17.88 0.0M
2023-10-12 17.82 18.58 17.40 18.07 0.0M
2023-10-11 17.70 17.87 17.25 17.37 0.0M
2023-10-10 17.32 17.79 17.08 17.20 0.0M
2023-10-09 16.92 17.86 16.92 17.51 0.0M
2023-10-06 17.27 17.33 16.75 16.91 0.0M
2023-10-05 17.75 17.75 17.18 17.33 0.0M
2023-10-04 17.64 18.75 17.60 17.77 0.0M
2023-10-03 17.90 18.10 17.50 17.53 0.0M
2023-10-02 18.15 18.15 17.85 18.15 0.0M
2023-09-29 18.87 18.87 18.03 18.16 0.0M
2023-09-28 18.31 18.68 18.20 18.48 0.0M
2023-09-27 18.73 18.79 18.30 18.48 0.0M
2023-09-26 18.54 19.05 18.21 18.50 0.0M
2023-09-25 17.62 18.59 17.62 18.59 0.1M
2023-09-22 19.13 19.44 18.54 18.64 0.0M
2023-09-21 19.50 19.52 18.70 18.95 0.0M
2023-09-20 19.71 19.96 19.61 19.70 0.0M
2023-09-19 19.81 20.01 19.55 19.85 0.0M
2023-09-18 20.23 20.41 19.75 19.96 0.0M
2023-09-15 19.87 20.05 19.76 20.04 0.0M
2023-09-14 19.51 20.05 19.45 19.98 0.0M
2023-09-13 19.50 19.71 19.50 19.57 0.0M
2023-09-12 20.00 20.00 20.00 20.00 0.0M