XNYS
Datos históricos de Global Net Lease, Inc.
Global Net Lease, Inc. · GNL
$7.76
▲ +0.01 (+0.13%)
Última operación · 10/10/2026, 17:29:54 UTC
- Variación en el periodo
- +1.44%
- Máximo
- US$10.04
- 12 de febrero de 2026
- Mínimo
- US$7.48
- 22 de octubre de 2025
- Volumen medio diario
- 2.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.80 | 7.83 | 7.69 | 7.75 | −2.64% | 1.63 M |
| 8 oct 2026 | 8.00 | 8.02 | 7.83 | 7.96 | −0.62% | 3.54 M |
| 7 oct 2026 | 8.11 | 8.16 | 8.01 | 8.01 | −1.60% | 2.71 M |
| 6 oct 2026 | 8.15 | 8.18 | 8.09 | 8.14 | 0.00% | 2.31 M |
| 5 oct 2026 | 8.26 | 8.28 | 8.14 | 8.14 | −1.33% | 3.78 M |
| 2 oct 2026 | 8.40 | 8.40 | 8.22 | 8.25 | +0.12% | 3.11 M |
| 1 oct 2026 | 8.26 | 8.29 | 8.10 | 8.24 | −0.24% | 3.47 M |
| 30 sep 2026 | 8.40 | 8.44 | 8.26 | 8.26 | −1.08% | 3.34 M |
| 29 sep 2026 | 8.46 | 8.53 | 8.32 | 8.35 | −1.65% | 3.95 M |
| 28 sep 2026 | 8.56 | 8.58 | 8.43 | 8.49 | −0.70% | 3.18 M |
| 25 sep 2026 | 8.61 | 8.74 | 8.55 | 8.55 | −0.93% | 3.45 M |
| 24 sep 2026 | 8.67 | 8.71 | 8.58 | 8.63 | −0.46% | 2.45 M |
| 23 sep 2026 | 8.70 | 8.72 | 8.66 | 8.67 | −0.46% | 1.92 M |
| 22 sep 2026 | 8.80 | 8.80 | 8.71 | 8.71 | −0.34% | 1.97 M |
| 21 sep 2026 | 8.85 | 8.92 | 8.73 | 8.74 | −0.34% | 1.71 M |
| 18 sep 2026 | 8.85 | 8.87 | 8.77 | 8.77 | −1.35% | 8.34 M |
| 17 sep 2026 | 8.93 | 8.95 | 8.83 | 8.89 | +0.23% | 1.93 M |
| 16 sep 2026 | 9.00 | 9.07 | 8.87 | 8.87 | −1.55% | 2.57 M |
| 15 sep 2026 | 9.01 | 9.09 | 8.98 | 9.01 | −0.11% | 1.84 M |
| 14 sep 2026 | 9.04 | 9.11 | 8.98 | 9.02 | −0.33% | 2.06 M |
| 11 sep 2026 | 9.12 | 9.14 | 9.05 | 9.05 | −0.33% | 1.86 M |
| 10 sep 2026 | 9.10 | 9.13 | 9.05 | 9.08 | −0.11% | 1.91 M |
| 9 sep 2026 | 9.11 | 9.13 | 9.04 | 9.09 | −0.11% | 1.92 M |
| 8 sep 2026 | 9.08 | 9.16 | 9.08 | 9.10 | −0.22% | 1.36 M |
| 4 sep 2026 | 9.08 | 9.23 | 9.08 | 9.12 | −0.22% | 1.53 M |
| 3 sep 2026 | 9.21 | 9.22 | 9.10 | 9.14 | −0.11% | 1.12 M |
| 2 sep 2026 | 9.15 | 9.22 | 9.10 | 9.15 | +0.22% | 1.49 M |
| 1 sep 2026 | 9.18 | 9.33 | 9.07 | 9.13 | −0.54% | 2.35 M |
| 31 ago 2026 | 9.14 | 9.24 | 9.06 | 9.18 | +0.22% | 2.75 M |
| 28 ago 2026 | 9.18 | 9.23 | 9.14 | 9.16 | +0.33% | 1.21 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.