Global Net Lease Inc Pref Series B (GNL_pb)

GNL_pb
🏛️ 미국 →
23.29
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.07 21.07 20.07 20.76 0.0M
2023-12-28 20.15 20.35 20.00 20.26 0.0M
2023-12-27 19.68 19.95 19.60 19.95 0.0M
2023-12-26 19.70 19.70 19.63 19.68 0.0M
2023-12-22 19.70 19.72 19.45 19.52 0.0M
2023-12-21 19.75 19.75 19.34 19.51 0.0M
2023-12-20 19.20 19.74 19.20 19.60 0.0M
2023-12-19 19.75 19.75 19.20 19.20 0.0M
2023-12-18 19.70 20.03 19.54 19.74 0.0M
2023-12-15 20.29 20.38 19.80 19.80 0.0M
2023-12-14 19.59 20.19 19.19 19.89 0.0M
2023-12-13 18.79 19.70 18.50 19.36 0.0M
2023-12-12 18.68 18.79 18.34 18.79 0.0M
2023-12-11 18.71 18.71 18.37 18.68 0.0M
2023-12-08 19.20 19.44 18.55 18.74 0.0M
2023-12-07 18.27 19.21 18.27 19.20 0.0M
2023-12-06 18.45 18.50 18.06 18.35 0.0M
2023-12-05 18.40 18.69 18.14 18.36 0.0M
2023-12-04 17.65 18.34 17.65 18.31 0.0M
2023-12-01 17.45 17.85 17.40 17.79 0.0M
2023-11-30 17.11 17.55 17.08 17.47 0.1M
2023-11-29 17.46 17.54 17.37 17.41 0.0M
2023-11-28 17.28 17.36 17.10 17.27 0.0M
2023-11-27 16.99 17.88 16.99 17.35 0.0M
2023-11-24 16.73 17.21 16.72 16.89 0.0M
2023-11-22 16.93 17.10 16.73 16.90 0.0M
2023-11-21 17.30 17.30 17.03 17.28 0.0M
2023-11-20 17.23 17.58 17.23 17.28 0.0M
2023-11-17 17.50 17.56 16.86 17.23 0.0M
2023-11-16 17.82 17.82 17.32 17.53 0.0M
2023-11-15 17.53 17.82 17.40 17.58 0.0M
2023-11-14 18.03 18.10 17.31 17.35 0.0M
2023-11-13 17.40 17.81 17.40 17.50 0.0M
2023-11-10 17.46 17.74 17.10 17.32 0.0M
2023-11-09 17.90 17.90 17.05 17.30 0.0M
2023-11-08 17.52 17.93 17.50 17.67 0.0M
2023-11-07 17.15 17.92 17.15 17.49 0.0M
2023-11-06 17.16 17.50 16.72 17.30 0.0M
2023-11-03 16.52 16.99 16.24 16.99 0.0M
2023-11-02 16.50 16.90 16.47 16.52 0.0M
2023-11-01 16.20 16.55 15.98 16.35 0.0M
2023-10-31 15.62 16.33 15.61 15.77 0.0M
2023-10-30 15.91 15.95 15.62 15.62 0.0M
2023-10-27 16.13 16.13 15.84 16.11 0.0M
2023-10-26 16.45 16.91 16.21 16.35 0.0M
2023-10-25 16.76 16.76 16.13 16.43 0.0M
2023-10-24 15.96 16.97 15.88 16.84 0.0M
2023-10-23 16.00 16.09 15.87 15.88 0.0M
2023-10-20 16.01 16.19 15.80 15.86 0.0M
2023-10-19 16.45 16.68 16.01 16.01 0.0M
2023-10-18 16.29 16.36 16.02 16.30 0.0M
2023-10-17 16.55 16.65 16.21 16.31 0.0M
2023-10-16 16.92 16.92 16.25 16.61 0.0M
2023-10-13 16.23 16.44 16.23 16.44 0.0M
2023-10-12 16.47 16.47 16.03 16.24 0.0M
2023-10-11 16.01 16.36 16.01 16.08 0.0M
2023-10-10 15.91 16.11 15.87 16.01 0.0M
2023-10-09 16.10 16.26 15.74 15.87 0.0M
2023-10-06 16.15 16.72 16.07 16.07 0.0M
2023-10-05 16.06 16.34 16.05 16.34 0.0M
2023-10-04 16.85 16.89 16.50 16.60 0.0M
2023-10-03 17.00 17.00 16.32 16.50 0.0M
2023-10-02 17.17 17.37 17.14 17.27 0.0M
2023-09-29 17.68 17.91 17.46 17.46 0.0M
2023-09-28 17.71 17.71 17.40 17.52 0.0M
2023-09-27 17.18 17.81 16.80 17.81 0.0M
2023-09-26 17.50 17.50 17.11 17.26 0.0M
2023-09-25 17.79 17.79 17.43 17.50 0.0M
2023-09-22 18.00 18.48 17.67 17.94 0.0M
2023-09-21 18.35 18.36 18.02 18.02 0.0M
2023-09-20 18.81 18.81 18.60 18.66 0.0M
2023-09-19 18.77 18.88 18.50 18.88 0.0M
2023-09-18 18.82 18.95 18.61 18.92 0.0M
2023-09-15 18.52 18.78 18.52 18.77 0.0M
2023-09-14 18.52 18.58 17.98 18.57 0.0M
2023-09-13 18.84 18.86 18.28 18.57 0.0M
2023-09-12 19.12 19.12 18.58 18.81 0.0M
2023-09-11 19.15 19.41 19.04 19.15 0.0M
2023-09-08 19.19 19.39 19.10 19.25 0.0M
2023-09-07 19.05 19.34 19.05 19.26 0.0M
2023-09-06 19.29 19.46 18.99 19.28 0.0M
2023-09-05 19.23 19.32 19.05 19.29 0.0M
2023-09-01 19.33 19.36 19.30 19.30 0.0M
2023-08-31 19.20 19.55 19.07 19.36 0.3M
2023-08-30 19.24 19.40 19.00 19.37 0.0M
2023-08-29 19.59 19.59 19.20 19.24 0.0M
2023-08-28 19.24 19.52 19.18 19.46 0.0M
2023-08-25 19.12 19.25 19.03 19.25 0.0M
2023-08-24 19.31 19.40 18.95 19.04 0.0M
2023-08-23 19.24 19.56 19.24 19.50 0.0M
2023-08-22 19.14 19.32 18.97 19.19 0.0M
2023-08-21 19.39 19.39 19.32 19.33 0.0M
2023-08-18 19.42 19.42 19.39 19.40 0.0M
2023-08-17 19.30 19.32 19.02 19.16 0.0M
2023-08-16 19.13 19.32 19.13 19.32 0.0M
2023-08-15 18.90 19.34 18.90 19.23 0.0M
2023-08-14 18.95 19.17 18.91 18.91 0.0M
2023-08-11 19.18 19.18 18.98 19.00 0.0M
2023-08-10 19.48 19.50 19.00 19.00 0.0M
2023-08-09 19.27 19.27 19.19 19.26 0.0M
2023-08-08 18.85 19.82 18.71 19.36 0.0M
2023-08-07 19.43 19.43 18.83 18.90 0.0M
2023-08-04 19.80 19.92 19.30 19.30 0.0M
2023-08-03 20.13 20.13 19.75 19.75 0.0M
2023-08-02 20.42 20.44 19.87 20.18 0.0M
2023-08-01 20.46 20.51 20.30 20.44 0.0M
2023-07-31 20.05 20.52 20.05 20.46 0.0M
2023-07-28 19.88 20.52 19.88 20.31 0.0M
2023-07-27 20.30 20.54 20.05 20.40 0.0M
2023-07-26 20.37 20.54 20.37 20.54 0.0M
2023-07-25 20.59 20.59 20.45 20.45 0.0M
2023-07-24 20.36 20.59 20.36 20.51 0.0M
2023-07-21 20.40 20.91 20.40 20.73 0.0M
2023-07-20 20.69 20.69 20.19 20.60 0.0M
2023-07-19 20.23 20.60 20.08 20.60 0.0M
2023-07-18 19.83 20.16 19.70 20.08 0.0M
2023-07-17 19.66 19.66 19.40 19.62 0.0M
2023-07-14 19.57 19.60 19.35 19.58 0.0M
2023-07-13 19.23 19.69 19.23 19.69 0.0M
2023-07-12 19.06 19.32 19.03 19.26 0.0M
2023-07-11 19.00 19.16 18.77 18.97 0.0M
2023-07-10 19.00 19.00 18.83 18.95 0.0M
2023-07-07 18.49 18.98 18.49 18.90 0.0M
2023-07-06 18.85 18.85 18.39 18.56 0.0M
2023-07-05 19.13 19.34 18.97 18.97 0.0M
2023-07-03 19.16 19.80 19.16 19.50 0.0M
2023-06-30 19.98 20.44 19.02 19.03 0.1M
2023-06-29 20.31 20.33 19.67 19.78 0.0M
2023-06-28 20.98 20.98 20.35 20.93 0.0M
2023-06-27 20.59 21.09 20.43 20.53 0.0M
2023-06-26 19.91 20.32 19.86 20.05 0.0M
2023-06-23 20.50 20.50 19.85 19.90 0.0M
2023-06-22 20.50 20.50 20.15 20.15 0.0M
2023-06-21 20.79 20.80 20.52 20.80 0.0M
2023-06-20 20.32 20.79 20.32 20.79 0.0M
2023-06-16 20.36 21.19 20.36 21.19 0.0M
2023-06-15 20.50 20.99 20.49 20.99 0.0M
2023-06-14 20.98 21.05 20.20 20.93 0.0M
2023-06-13 21.17 21.33 20.51 20.51 0.0M
2023-06-12 20.85 21.17 20.65 21.17 0.0M
2023-06-09 20.49 21.01 20.49 20.89 0.0M
2023-06-08 20.25 20.48 19.90 20.36 0.0M
2023-06-07 19.67 20.50 19.67 19.70 0.0M
2023-06-06 19.41 19.95 19.41 19.80 0.0M
2023-06-05 18.18 19.94 18.12 19.01 0.0M
2023-06-02 18.84 20.15 18.84 19.88 0.0M
2023-06-01 18.89 19.22 18.62 19.00 0.0M
2023-05-31 18.00 19.38 17.75 19.10 0.0M
2023-05-30 17.92 17.98 17.78 17.78 0.0M
2023-05-26 18.05 18.05 17.54 17.62 0.0M
2023-05-25 18.05 18.22 17.51 17.56 0.0M
2023-05-24 18.40 18.78 17.81 17.96 0.0M
2023-05-23 19.31 19.34 18.65 18.65 0.0M
2023-05-22 20.00 20.00 19.11 19.11 0.0M
2023-05-19 19.75 19.76 19.26 19.66 0.0M
2023-05-18 19.50 20.00 19.50 19.62 0.0M
2023-05-17 21.55 21.55 19.50 19.50 0.0M
2023-05-16 19.78 20.47 19.61 19.61 0.0M
2023-05-15 19.61 20.13 19.61 20.07 0.0M
2023-05-12 19.90 20.14 19.86 19.91 0.0M
2023-05-11 20.49 20.49 19.68 19.68 0.0M
2023-05-10 20.02 20.79 20.00 20.08 0.0M
2023-05-09 20.33 20.35 19.61 19.79 0.0M
2023-05-08 20.41 21.41 20.17 20.18 0.0M
2023-05-05 20.82 20.82 20.12 20.33 0.0M
2023-05-04 21.21 22.10 20.00 20.00 0.0M
2023-05-03 21.81 21.81 21.28 21.28 0.0M
2023-05-02 22.21 22.21 21.25 21.63 0.0M
2023-05-01 22.20 22.23 21.90 22.02 0.0M
2023-04-28 22.20 22.50 21.90 22.00 0.0M
2023-04-27 21.69 21.89 21.55 21.81 0.0M
2023-04-26 21.82 21.82 21.49 21.49 0.0M
2023-04-25 22.30 22.30 21.87 21.87 0.0M
2023-04-24 22.64 23.09 22.30 22.30 0.0M
2023-04-21 22.34 22.35 22.31 22.34 0.0M
2023-04-20 22.38 22.40 22.24 22.24 0.0M
2023-04-19 22.64 22.84 22.16 22.16 0.0M
2023-04-18 22.90 23.02 22.32 22.78 0.0M
2023-04-17 23.37 23.37 22.96 22.96 0.0M
2023-04-14 23.04 23.30 22.14 23.18 0.0M
2023-04-13 22.61 23.77 22.32 23.14 0.0M
2023-04-12 22.29 22.93 22.11 22.37 0.0M
2023-04-11 22.26 22.62 22.06 22.28 0.0M
2023-04-10 22.70 22.95 22.13 22.36 0.0M
2023-04-06 22.22 23.18 22.20 22.78 0.0M
2023-04-05 22.50 22.94 21.65 22.16 0.0M
2023-04-04 22.31 23.25 22.31 22.95 0.0M
2023-04-03 21.11 21.97 21.11 21.81 0.0M
2023-03-31 20.26 20.99 20.24 20.92 0.0M
2023-03-30 19.43 20.44 18.96 20.10 0.0M
2023-03-29 18.84 19.43 18.84 19.34 0.0M
2023-03-28 18.95 18.95 18.56 18.91 0.0M
2023-03-27 18.74 18.95 18.62 18.88 0.0M
2023-03-24 18.90 18.90 18.31 18.50 0.0M
2023-03-23 19.43 19.43 18.63 18.70 0.0M
2023-03-22 19.20 19.22 19.02 19.02 0.0M
2023-03-21 19.50 19.99 19.01 19.15 0.0M
2023-03-20 19.37 19.41 19.02 19.02 0.0M
2023-03-17 19.45 19.45 19.14 19.21 0.0M
2023-03-16 19.26 19.36 19.02 19.36 0.0M
2023-03-15 19.01 19.31 19.01 19.31 0.0M
2023-03-14 19.58 19.58 19.36 19.36 0.0M
2023-03-13 19.83 19.87 19.00 19.20 0.0M
2023-03-10 19.70 20.28 19.65 19.83 0.0M
2023-03-09 20.22 20.22 19.89 19.89 0.0M
2023-03-08 20.90 20.90 20.35 20.40 0.0M
2023-03-07 21.19 21.45 20.92 20.92 0.0M
2023-03-06 21.23 22.28 21.23 21.52 0.0M
2023-03-03 21.10 21.40 21.00 21.11 0.0M
2023-03-02 21.09 21.30 21.09 21.25 0.0M
2023-03-01 21.90 21.90 21.15 21.40 0.0M
2023-02-28 21.32 22.13 20.23 22.13 0.0M
2023-02-27 21.76 21.81 21.51 21.52 0.0M
2023-02-24 22.40 22.40 21.50 21.76 0.0M
2023-02-23 22.26 22.40 21.90 22.04 0.0M
2023-02-22 22.31 22.57 22.26 22.26 0.1M
2023-02-21 23.61 23.61 22.50 22.50 0.0M
2023-02-17 23.15 23.15 22.83 22.83 0.0M
2023-02-16 23.30 23.60 23.15 23.15 0.0M
2023-02-15 23.99 23.99 23.59 23.65 0.0M
2023-02-14 23.50 24.20 23.45 23.54 0.0M
2023-02-13 23.73 24.48 23.46 23.74 0.0M
2023-02-10 23.06 23.06 22.90 23.05 0.0M
2023-02-09 23.95 23.95 23.49 23.49 0.0M
2023-02-08 23.21 23.60 23.21 23.40 0.0M
2023-02-07 24.15 24.15 22.88 22.99 0.0M
2023-02-06 24.17 24.42 23.60 23.79 0.0M
2023-02-03 24.40 24.93 24.14 24.32 0.0M
2023-02-02 23.69 24.85 23.69 24.80 0.0M
2023-02-01 23.55 24.05 23.53 23.81 0.0M
2023-01-31 23.50 23.88 23.47 23.57 0.0M
2023-01-30 22.60 23.61 22.60 23.46 0.0M
2023-01-27 22.62 22.73 22.35 22.60 0.0M
2023-01-26 22.40 22.75 22.38 22.75 0.0M
2023-01-25 22.32 22.72 22.21 22.21 0.0M
2023-01-24 22.20 22.96 22.20 22.36 0.0M
2023-01-23 22.18 22.18 22.17 22.18 0.0M
2023-01-20 22.20 22.20 22.09 22.16 0.0M
2023-01-19 21.89 22.20 21.89 22.15 0.0M
2023-01-18 21.90 22.39 21.71 22.05 0.0M
2023-01-17 20.84 21.75 20.75 21.58 0.0M
2023-01-13 20.80 20.90 20.67 20.67 0.0M
2023-01-12 20.60 20.99 20.60 20.66 0.0M
2023-01-11 20.42 20.78 20.42 20.55 0.0M
2023-01-10 21.09 21.09 20.39 20.78 0.0M
2023-01-09 20.69 21.41 20.69 21.36 0.0M
2023-01-06 20.35 20.99 20.21 20.65 0.0M
2023-01-05 20.30 20.33 20.00 20.33 0.0M
2023-01-04 20.56 20.56 20.09 20.30 0.0M
2023-01-03 19.95 20.59 19.95 20.24 0.0M