Comparing Back to the side-by-side chart ↗
Global Net Lease, Inc.（GNL）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.45 | 7.50 | 7.38 | 7.43 | -0.13% | 3,913,900 |
| 2026-10-15 | 7.62 | 7.70 | 7.43 | 7.44 | -1.06% | 4,231,600 |
| 2026-10-14 | 7.65 | 7.66 | 7.51 | 7.52 | -1.96% | 2,329,900 |
| 2026-10-13 | 7.89 | 7.92 | 7.54 | 7.67 | -1.92% | 3,469,200 |
| 2026-10-12 | 7.73 | 7.88 | 7.70 | 7.82 | +0.90% | 2,100,300 |
| 2026-10-09 | 7.80 | 7.83 | 7.68 | 7.75 | -2.64% | 1,626,200 |
| 2026-10-08 | 8.00 | 8.02 | 7.83 | 7.96 | -0.62% | 3,539,000 |
| 2026-10-07 | 8.11 | 8.16 | 8.01 | 8.01 | -1.60% | 2,714,500 |
| 2026-10-06 | 8.15 | 8.18 | 8.09 | 8.14 | +0.00% | 2,312,400 |
| 2026-10-05 | 8.26 | 8.28 | 8.14 | 8.14 | -1.33% | 3,782,700 |
| 2026-10-02 | 8.40 | 8.40 | 8.22 | 8.25 | +0.12% | 3,107,900 |
| 2026-10-01 | 8.26 | 8.29 | 8.10 | 8.24 | -0.24% | 3,474,700 |
| 2026-09-30 | 8.40 | 8.44 | 8.26 | 8.26 | -1.08% | 3,336,400 |
| 2026-09-29 | 8.46 | 8.53 | 8.32 | 8.35 | -1.65% | 3,945,400 |
| 2026-09-28 | 8.56 | 8.58 | 8.43 | 8.49 | -0.70% | 3,176,900 |
| 2026-09-25 | 8.61 | 8.74 | 8.55 | 8.55 | -0.93% | 3,445,500 |
| 2026-09-24 | 8.67 | 8.71 | 8.57 | 8.63 | -0.46% | 2,450,100 |
| 2026-09-23 | 8.70 | 8.72 | 8.66 | 8.67 | -0.46% | 1,922,500 |
| 2026-09-22 | 8.80 | 8.80 | 8.71 | 8.71 | -0.34% | 1,970,000 |
| 2026-09-21 | 8.85 | 8.91 | 8.73 | 8.74 | -0.34% | 1,706,500 |
| 2026-09-18 | 8.85 | 8.87 | 8.77 | 8.77 | -1.35% | 8,342,300 |
| 2026-09-17 | 8.93 | 8.95 | 8.83 | 8.89 | +0.23% | 1,932,900 |
| 2026-09-16 | 9.00 | 9.06 | 8.87 | 8.87 | -1.55% | 2,567,800 |
| 2026-09-15 | 9.01 | 9.09 | 8.98 | 9.01 | -0.11% | 1,836,000 |
| 2026-09-14 | 9.04 | 9.11 | 8.98 | 9.02 | -0.33% | 2,064,100 |
| 2026-09-11 | 9.12 | 9.13 | 9.04 | 9.05 | -0.33% | 1,863,400 |
| 2026-09-10 | 9.10 | 9.13 | 9.04 | 9.08 | -0.11% | 1,907,100 |
| 2026-09-09 | 9.11 | 9.13 | 9.04 | 9.09 | -0.11% | 1,921,400 |
| 2026-09-08 | 9.08 | 9.16 | 9.08 | 9.10 | -0.22% | 1,362,800 |
| 2026-09-04 | 9.08 | 9.23 | 9.08 | 9.12 | -0.22% | 1,532,800 |
| 2026-09-03 | 9.21 | 9.22 | 9.10 | 9.14 | -0.11% | 1,124,100 |
| 2026-09-02 | 9.15 | 9.21 | 9.10 | 9.15 | +0.22% | 1,491,100 |
| 2026-09-01 | 9.18 | 9.32 | 9.07 | 9.13 | -0.54% | 2,354,300 |
| 2026-08-31 | 9.14 | 9.23 | 9.05 | 9.18 | +0.22% | 2,745,700 |
| 2026-08-28 | 9.18 | 9.22 | 9.13 | 9.16 | +0.33% | 1,205,700 |
| 2026-08-27 | 9.07 | 9.15 | 9.03 | 9.13 | -0.11% | 1,261,300 |
| 2026-08-26 | 9.25 | 9.26 | 9.12 | 9.14 | -1.19% | 1,283,300 |
| 2026-08-25 | 9.22 | 9.29 | 9.14 | 9.25 | +0.33% | 1,508,600 |
| 2026-08-24 | 9.12 | 9.22 | 9.10 | 9.22 | +1.99% | 1,458,800 |
| 2026-08-21 | 9.12 | 9.14 | 9.02 | 9.04 | -0.55% | 1,463,200 |
| 2026-08-20 | 8.99 | 9.12 | 8.94 | 9.09 | +0.89% | 1,720,000 |
| 2026-08-19 | 8.89 | 9.03 | 8.86 | 9.01 | +1.92% | 2,353,800 |
| 2026-08-18 | 8.86 | 8.95 | 8.78 | 8.84 | +0.34% | 2,116,800 |
| 2026-08-17 | 8.76 | 8.90 | 8.74 | 8.81 | +0.57% | 2,343,200 |
| 2026-08-14 | 8.99 | 9.07 | 8.73 | 8.76 | -2.88% | 2,896,200 |
| 2026-08-13 | 8.99 | 9.11 | 8.94 | 9.02 | +0.33% | 2,470,400 |
| 2026-08-12 | 9.15 | 9.15 | 8.93 | 8.99 | -0.77% | 4,731,800 |
| 2026-08-11 | 9.24 | 9.28 | 9.02 | 9.06 | -2.05% | 8,442,800 |
| 2026-08-10 | 9.16 | 9.33 | 9.05 | 9.25 | +0.22% | 4,712,000 |
| 2026-08-07 | 9.04 | 9.23 | 9.03 | 9.23 | +1.76% | 3,177,300 |
| 2026-08-06 | 8.94 | 9.15 | 8.81 | 9.07 | +5.22% | 3,890,300 |
| 2026-08-05 | 8.66 | 8.67 | 8.43 | 8.62 | +0.58% | 2,806,300 |
| 2026-08-04 | 8.64 | 8.68 | 8.50 | 8.57 | -0.92% | 2,284,500 |
| 2026-08-03 | 8.73 | 8.80 | 8.64 | 8.65 | -0.80% | 1,967,300 |
| 2026-07-31 | 8.79 | 8.79 | 8.66 | 8.72 | -0.91% | 1,989,300 |
| 2026-07-30 | 8.89 | 8.91 | 8.71 | 8.80 | -0.79% | 1,930,200 |
| 2026-07-29 | 8.80 | 8.89 | 8.80 | 8.87 | +0.57% | 1,498,300 |
| 2026-07-28 | 8.94 | 8.96 | 8.81 | 8.82 | -0.34% | 1,793,600 |
| 2026-07-27 | 8.86 | 8.98 | 8.84 | 8.85 | -0.34% | 1,367,400 |
| 2026-07-24 | 8.94 | 9.01 | 8.82 | 8.88 | +0.00% | 1,786,800 |
| 2026-07-23 | 9.10 | 9.26 | 8.84 | 8.88 | -3.06% | 1,762,000 |
| 2026-07-22 | 9.24 | 9.25 | 9.12 | 9.16 | -0.33% | 1,648,900 |
| 2026-07-21 | 9.13 | 9.21 | 9.06 | 9.19 | +0.33% | 2,412,700 |
| 2026-07-20 | 9.26 | 9.32 | 9.08 | 9.16 | -1.08% | 2,484,900 |
| 2026-07-17 | 9.49 | 9.53 | 9.13 | 9.26 | -2.01% | 2,679,000 |
| 2026-07-16 | 8.97 | 9.46 | 8.96 | 9.45 | +6.06% | 3,597,400 |
| 2026-07-15 | 8.78 | 8.97 | 8.78 | 8.91 | +1.14% | 2,795,300 |
| 2026-07-14 | 8.85 | 8.87 | 8.77 | 8.81 | -0.11% | 2,621,400 |
| 2026-07-13 | 8.90 | 9.02 | 8.82 | 8.82 | -2.76% | 2,489,400 |
| 2026-07-10 | 9.03 | 9.08 | 8.97 | 9.07 | +0.67% | 2,633,800 |
| 2026-07-09 | 8.97 | 9.04 | 8.89 | 9.01 | +1.01% | 2,340,600 |
| 2026-07-08 | 8.91 | 8.97 | 8.89 | 8.92 | -0.56% | 3,291,000 |
| 2026-07-07 | 9.08 | 9.13 | 8.94 | 8.97 | -0.33% | 2,880,200 |
| 2026-07-06 | 9.23 | 9.30 | 9.00 | 9.00 | -2.28% | 2,707,500 |
| 2026-07-02 | 8.98 | 9.23 | 8.98 | 9.21 | +3.14% | 2,640,000 |
| 2026-07-01 | 8.90 | 9.04 | 8.90 | 8.93 | -0.11% | 2,081,000 |
| 2026-06-30 | 8.94 | 9.05 | 8.85 | 8.94 | +0.00% | 2,175,900 |
| 2026-06-29 | 9.00 | 9.02 | 8.85 | 8.94 | -0.67% | 4,136,200 |
| 2026-06-26 | 9.03 | 9.09 | 8.83 | 9.00 | -0.33% | 5,342,000 |
| 2026-06-25 | 9.20 | 9.24 | 8.97 | 9.03 | -1.53% | 2,637,900 |
| 2026-06-24 | 9.17 | 9.26 | 9.13 | 9.17 | +0.00% | 2,588,700 |
| 2026-06-23 | 9.08 | 9.19 | 9.08 | 9.17 | +0.99% | 3,586,100 |
| 2026-06-22 | 9.20 | 9.26 | 9.06 | 9.08 | -1.52% | 4,148,700 |
| 2026-06-18 | 9.11 | 9.23 | 9.11 | 9.22 | +1.10% | 5,315,700 |
| 2026-06-17 | 9.20 | 9.26 | 9.04 | 9.12 | -1.51% | 2,651,100 |
| 2026-06-16 | 9.36 | 9.43 | 9.20 | 9.26 | -0.75% | 2,444,000 |
| 2026-06-15 | 9.44 | 9.49 | 9.30 | 9.33 | -1.17% | 3,162,500 |
| 2026-06-12 | 9.38 | 9.44 | 9.34 | 9.44 | +0.43% | 1,882,400 |
| 2026-06-11 | 9.54 | 9.59 | 9.39 | 9.40 | -0.74% | 2,017,500 |
| 2026-06-10 | 9.62 | 9.63 | 9.47 | 9.47 | -0.94% | 2,844,400 |
| 2026-06-09 | 9.56 | 9.67 | 9.47 | 9.56 | +0.95% | 3,570,300 |
| 2026-06-08 | 9.44 | 9.59 | 9.41 | 9.47 | +0.85% | 2,242,500 |
| 2026-06-05 | 9.40 | 9.49 | 9.31 | 9.39 | +0.00% | 7,220,800 |
| 2026-06-04 | 9.32 | 9.39 | 9.26 | 9.39 | +1.95% | 1,568,600 |
| 2026-06-03 | 9.24 | 9.38 | 9.19 | 9.21 | -1.50% | 1,566,000 |
| 2026-06-02 | 9.23 | 9.45 | 9.21 | 9.35 | +1.19% | 1,469,000 |
| 2026-06-01 | 9.20 | 9.27 | 9.15 | 9.24 | -1.39% | 2,279,300 |
| 2026-05-29 | 9.48 | 9.49 | 9.35 | 9.37 | -1.26% | 2,122,000 |
| 2026-05-28 | 9.45 | 9.53 | 9.42 | 9.49 | +0.11% | 1,454,700 |
| 2026-05-27 | 9.54 | 9.57 | 9.46 | 9.48 | -0.32% | 2,050,300 |
| 2026-05-26 | 9.35 | 9.53 | 9.31 | 9.51 | +1.93% | 2,242,300 |
| 2026-05-22 | 9.38 | 9.40 | 9.32 | 9.33 | -0.53% | 1,977,400 |
| 2026-05-21 | 9.42 | 9.45 | 9.27 | 9.38 | -0.64% | 1,565,300 |
| 2026-05-20 | 9.32 | 9.48 | 9.30 | 9.44 | +1.29% | 1,556,200 |
| 2026-05-19 | 9.35 | 9.37 | 9.28 | 9.32 | -0.11% | 1,340,800 |
| 2026-05-18 | 9.28 | 9.40 | 9.23 | 9.33 | +1.08% | 1,221,700 |
| 2026-05-15 | 9.17 | 9.33 | 9.13 | 9.23 | +0.33% | 1,974,900 |
| 2026-05-14 | 9.18 | 9.23 | 9.13 | 9.20 | +0.88% | 1,819,200 |
| 2026-05-13 | 9.08 | 9.17 | 9.05 | 9.12 | -0.11% | 1,928,400 |
| 2026-05-12 | 9.16 | 9.20 | 9.06 | 9.13 | +0.11% | 2,463,100 |
| 2026-05-11 | 9.28 | 9.30 | 9.01 | 9.12 | -1.19% | 2,533,600 |
| 2026-05-08 | 9.18 | 9.25 | 9.15 | 9.23 | +1.21% | 2,090,600 |
| 2026-05-07 | 9.04 | 9.19 | 9.00 | 9.12 | +1.00% | 3,252,100 |
| 2026-05-06 | 9.22 | 9.27 | 8.93 | 9.03 | -1.31% | 3,974,600 |
| 2026-05-05 | 9.23 | 9.24 | 9.14 | 9.15 | -0.22% | 3,088,700 |
| 2026-05-04 | 9.10 | 9.25 | 9.06 | 9.17 | -3.78% | 2,461,200 |
| 2026-05-01 | 9.57 | 9.57 | 9.44 | 9.53 | -0.31% | 1,009,500 |
| 2026-04-30 | 9.54 | 9.62 | 9.52 | 9.56 | +0.42% | 1,521,100 |
| 2026-04-29 | 9.49 | 9.57 | 9.47 | 9.52 | -0.31% | 1,099,400 |
| 2026-04-28 | 9.46 | 9.56 | 9.38 | 9.55 | +1.70% | 936,500 |
| 2026-04-27 | 9.51 | 9.57 | 9.37 | 9.39 | -1.26% | 946,500 |
| 2026-04-24 | 9.45 | 9.53 | 9.38 | 9.51 | +0.42% | 960,700 |
| 2026-04-23 | 9.47 | 9.53 | 9.42 | 9.47 | +0.64% | 845,900 |
| 2026-04-22 | 9.58 | 9.60 | 9.34 | 9.41 | -1.26% | 983,300 |
| 2026-04-21 | 9.65 | 9.66 | 9.51 | 9.53 | -1.14% | 1,468,500 |
| 2026-04-20 | 9.68 | 9.74 | 9.60 | 9.64 | -0.72% | 1,339,800 |
| 2026-04-17 | 9.44 | 9.74 | 9.44 | 9.71 | +0.94% | 2,024,700 |
| 2026-04-16 | 9.47 | 9.66 | 9.42 | 9.62 | +1.37% | 1,164,400 |
| 2026-04-15 | 9.43 | 9.49 | 9.40 | 9.49 | +0.00% | 1,360,300 |
| 2026-04-14 | 9.53 | 9.59 | 9.45 | 9.49 | -0.73% | 1,738,600 |
| 2026-04-13 | 9.45 | 9.56 | 9.43 | 9.56 | -1.04% | 1,545,000 |
| 2026-04-10 | 9.62 | 9.72 | 9.55 | 9.66 | +0.31% | 1,474,100 |
| 2026-04-09 | 9.56 | 9.71 | 9.54 | 9.63 | +0.84% | 1,808,400 |
| 2026-04-08 | 9.54 | 9.65 | 9.46 | 9.55 | +1.06% | 2,214,300 |
| 2026-04-07 | 9.33 | 9.48 | 9.32 | 9.45 | +1.39% | 1,359,300 |
| 2026-04-06 | 9.35 | 9.44 | 9.28 | 9.32 | -0.96% | 1,169,600 |
| 2026-04-02 | 9.37 | 9.43 | 9.29 | 9.41 | -0.63% | 1,631,800 |
| 2026-04-01 | 9.37 | 9.53 | 9.31 | 9.47 | +1.18% | 1,609,300 |
| 2026-03-31 | 9.34 | 9.43 | 9.27 | 9.36 | +1.74% | 2,109,200 |
| 2026-03-30 | 9.27 | 9.27 | 9.16 | 9.20 | +0.33% | 2,219,300 |
| 2026-03-27 | 9.15 | 9.22 | 9.12 | 9.17 | +0.00% | 2,775,400 |
| 2026-03-26 | 9.13 | 9.25 | 9.06 | 9.17 | +0.00% | 1,435,200 |
| 2026-03-25 | 9.26 | 9.28 | 9.15 | 9.17 | -0.11% | 1,636,000 |
| 2026-03-24 | 9.17 | 9.31 | 9.16 | 9.18 | -0.65% | 1,780,600 |
| 2026-03-23 | 9.39 | 9.43 | 9.22 | 9.24 | +0.22% | 2,666,200 |
| 2026-03-20 | 9.55 | 9.57 | 9.15 | 9.22 | -3.66% | 6,390,900 |
| 2026-03-19 | 9.57 | 9.69 | 9.44 | 9.57 | -0.52% | 2,463,100 |
| 2026-03-18 | 9.73 | 9.83 | 9.61 | 9.62 | -2.04% | 2,231,100 |
| 2026-03-17 | 9.70 | 9.84 | 9.66 | 9.82 | +2.08% | 1,924,100 |
| 2026-03-16 | 9.50 | 9.69 | 9.48 | 9.62 | +2.45% | 2,113,400 |
| 2026-03-13 | 9.59 | 9.66 | 9.38 | 9.39 | -0.63% | 1,824,800 |
| 2026-03-12 | 9.30 | 9.50 | 9.27 | 9.45 | +0.43% | 1,636,400 |
| 2026-03-11 | 9.33 | 9.41 | 9.29 | 9.41 | +0.32% | 2,080,400 |
| 2026-03-10 | 9.35 | 9.47 | 9.33 | 9.38 | -0.21% | 2,115,600 |
| 2026-03-09 | 9.19 | 9.42 | 9.16 | 9.40 | +1.51% | 2,190,800 |
| 2026-03-06 | 9.22 | 9.32 | 9.17 | 9.26 | -0.64% | 2,123,500 |
| 2026-03-05 | 9.41 | 9.41 | 9.27 | 9.32 | -1.48% | 1,523,100 |
| 2026-03-04 | 9.51 | 9.53 | 9.37 | 9.46 | -0.11% | 1,637,600 |
| 2026-03-03 | 9.46 | 9.54 | 9.28 | 9.47 | -2.17% | 1,643,200 |
| 2026-03-02 | 9.46 | 9.76 | 9.33 | 9.68 | +2.76% | 3,123,300 |
| 2026-02-27 | 9.40 | 9.55 | 9.30 | 9.42 | -0.63% | 5,813,800 |
| 2026-02-26 | 9.59 | 9.83 | 9.44 | 9.48 | -3.07% | 3,247,300 |
| 2026-02-25 | 9.64 | 9.80 | 9.58 | 9.78 | +1.24% | 1,603,100 |
| 2026-02-24 | 9.74 | 9.78 | 9.57 | 9.66 | -0.62% | 1,140,800 |
| 2026-02-23 | 9.76 | 9.86 | 9.69 | 9.72 | +0.00% | 1,503,600 |
| 2026-02-20 | 9.66 | 9.76 | 9.58 | 9.72 | +0.93% | 1,188,900 |
| 2026-02-19 | 9.61 | 9.69 | 9.56 | 9.63 | +0.31% | 1,234,200 |
| 2026-02-18 | 9.75 | 9.78 | 9.57 | 9.60 | -2.44% | 1,575,300 |
| 2026-02-17 | 9.88 | 9.92 | 9.76 | 9.84 | -0.10% | 1,265,800 |
| 2026-02-13 | 9.89 | 9.93 | 9.77 | 9.85 | +0.61% | 1,312,300 |
| 2026-02-12 | 9.97 | 10.04 | 9.78 | 9.79 | -0.91% | 1,213,200 |
| 2026-02-11 | 10.00 | 10.01 | 9.87 | 9.88 | -0.80% | 1,792,500 |
| 2026-02-10 | 9.79 | 9.97 | 9.79 | 9.96 | +1.84% | 2,288,900 |
| 2026-02-09 | 9.60 | 9.78 | 9.50 | 9.78 | +1.77% | 1,888,700 |
| 2026-02-06 | 9.55 | 9.66 | 9.49 | 9.61 | +0.31% | 1,499,500 |
| 2026-02-05 | 9.47 | 9.61 | 9.44 | 9.58 | +1.16% | 2,178,800 |
| 2026-02-04 | 9.55 | 9.62 | 9.41 | 9.47 | +0.64% | 1,675,600 |
| 2026-02-03 | 9.37 | 9.46 | 9.29 | 9.41 | +0.86% | 1,909,600 |
| 2026-02-02 | 9.47 | 9.52 | 9.29 | 9.33 | -1.37% | 1,797,100 |
| 2026-01-30 | 9.56 | 9.56 | 9.31 | 9.46 | -0.63% | 1,934,900 |
| 2026-01-29 | 9.46 | 9.54 | 9.38 | 9.52 | +1.38% | 1,558,200 |
| 2026-01-28 | 9.49 | 9.53 | 9.36 | 9.39 | -0.63% | 2,726,300 |
| 2026-01-27 | 9.36 | 9.48 | 9.28 | 9.45 | +0.75% | 1,643,500 |
| 2026-01-26 | 9.45 | 9.47 | 9.32 | 9.38 | -0.21% | 1,267,200 |
| 2026-01-23 | 9.46 | 9.54 | 9.37 | 9.40 | -0.63% | 1,438,600 |
| 2026-01-22 | 9.59 | 9.65 | 9.45 | 9.46 | -1.15% | 2,133,700 |
| 2026-01-21 | 9.48 | 9.59 | 9.40 | 9.57 | +1.48% | 1,791,300 |
| 2026-01-20 | 9.39 | 9.48 | 9.30 | 9.43 | -0.42% | 1,996,400 |
| 2026-01-16 | 9.21 | 9.50 | 9.15 | 9.47 | +2.38% | 2,327,000 |
| 2026-01-15 | 9.15 | 9.27 | 9.12 | 9.25 | +0.98% | 1,687,500 |
| 2026-01-14 | 9.03 | 9.18 | 8.96 | 9.16 | +1.66% | 2,711,400 |
| 2026-01-13 | 9.01 | 9.10 | 8.96 | 9.01 | -0.33% | 1,702,400 |
| 2026-01-12 | 8.79 | 9.11 | 8.74 | 9.04 | +1.01% | 2,286,700 |
| 2026-01-09 | 8.87 | 9.03 | 8.87 | 8.95 | +0.67% | 2,285,200 |
| 2026-01-08 | 8.90 | 9.02 | 8.85 | 8.89 | +0.00% | 2,492,500 |
| 2026-01-07 | 8.84 | 8.93 | 8.84 | 8.89 | +1.14% | 1,719,300 |
| 2026-01-06 | 8.81 | 8.86 | 8.63 | 8.79 | -0.11% | 2,450,900 |
| 2026-01-05 | 8.77 | 8.91 | 8.77 | 8.80 | -0.23% | 2,701,500 |
| 2026-01-02 | 8.60 | 8.85 | 8.58 | 8.82 | +2.56% | 2,558,800 |
| 2025-12-31 | 8.60 | 8.67 | 8.58 | 8.60 | +0.12% | 2,044,100 |
| 2025-12-30 | 8.51 | 8.63 | 8.51 | 8.59 | +1.06% | 1,489,300 |
| 2025-12-29 | 8.56 | 8.62 | 8.49 | 8.50 | -0.70% | 1,841,200 |
| 2025-12-26 | 8.46 | 8.57 | 8.41 | 8.56 | +1.30% | 1,685,700 |
| 2025-12-24 | 8.20 | 8.54 | 8.20 | 8.45 | +2.92% | 1,580,300 |
| 2025-12-23 | 8.30 | 8.36 | 8.20 | 8.21 | -1.08% | 1,488,500 |
| 2025-12-22 | 8.33 | 8.43 | 8.27 | 8.30 | -0.48% | 2,034,900 |
| 2025-12-19 | 8.44 | 8.48 | 8.30 | 8.34 | -1.07% | 5,135,300 |
| 2025-12-18 | 8.57 | 8.57 | 8.39 | 8.43 | -1.40% | 2,261,900 |
| 2025-12-17 | 8.44 | 8.62 | 8.40 | 8.55 | +1.18% | 2,098,500 |
| 2025-12-16 | 8.40 | 8.49 | 8.38 | 8.45 | +0.60% | 1,677,500 |
| 2025-12-15 | 8.33 | 8.42 | 8.29 | 8.40 | +1.45% | 1,471,300 |
| 2025-12-12 | 8.28 | 8.31 | 8.23 | 8.28 | +0.36% | 1,336,900 |
| 2025-12-11 | 8.30 | 8.35 | 8.20 | 8.25 | -0.12% | 1,201,800 |
| 2025-12-10 | 8.25 | 8.39 | 8.24 | 8.26 | +0.00% | 1,291,100 |
| 2025-12-09 | 8.13 | 8.32 | 8.11 | 8.26 | +2.23% | 1,595,700 |
| 2025-12-08 | 8.12 | 8.16 | 8.08 | 8.08 | -0.37% | 1,405,300 |
| 2025-12-05 | 8.10 | 8.14 | 8.05 | 8.11 | -0.25% | 768,800 |
| 2025-12-04 | 8.20 | 8.23 | 8.13 | 8.13 | -1.33% | 1,003,300 |
| 2025-12-03 | 8.15 | 8.26 | 8.13 | 8.24 | +1.10% | 1,118,300 |
| 2025-12-02 | 8.16 | 8.25 | 8.10 | 8.15 | -1.09% | 1,101,700 |
| 2025-12-01 | 8.17 | 8.24 | 8.16 | 8.24 | +0.37% | 1,038,000 |
| 2025-11-28 | 8.22 | 8.24 | 8.16 | 8.21 | -0.12% | 727,400 |
| 2025-11-26 | 8.17 | 8.38 | 8.17 | 8.22 | +0.49% | 2,266,400 |
| 2025-11-25 | 8.06 | 8.28 | 8.06 | 8.18 | +1.61% | 2,386,300 |
| 2025-11-24 | 7.97 | 8.05 | 7.91 | 8.05 | +0.88% | 1,640,200 |
| 2025-11-21 | 7.85 | 7.98 | 7.76 | 7.98 | +2.44% | 1,558,300 |
| 2025-11-20 | 7.87 | 7.97 | 7.78 | 7.79 | -0.64% | 984,100 |
| 2025-11-19 | 7.90 | 7.92 | 7.82 | 7.84 | -1.13% | 888,100 |
| 2025-11-18 | 7.86 | 7.93 | 7.82 | 7.93 | +0.89% | 1,019,000 |
| 2025-11-17 | 7.95 | 7.97 | 7.85 | 7.86 | -1.01% | 1,228,200 |
| 2025-11-14 | 7.97 | 7.98 | 7.83 | 7.94 | -0.38% | 959,600 |
| 2025-11-13 | 7.71 | 7.98 | 7.71 | 7.97 | +2.18% | 1,676,500 |
| 2025-11-12 | 7.88 | 7.92 | 7.80 | 7.80 | -1.64% | 1,456,700 |
| 2025-11-11 | 7.88 | 7.96 | 7.86 | 7.93 | +1.02% | 1,209,100 |
| 2025-11-10 | 8.06 | 8.06 | 7.84 | 7.85 | -2.85% | 1,271,400 |
| 2025-11-07 | 7.90 | 8.08 | 7.90 | 8.08 | +1.76% | 1,808,600 |
| 2025-11-06 | 7.64 | 8.05 | 7.60 | 7.94 | +5.17% | 1,957,700 |
| 2025-11-05 | 7.57 | 7.60 | 7.52 | 7.55 | +0.00% | 1,065,100 |
| 2025-11-04 | 7.61 | 7.64 | 7.51 | 7.55 | -1.18% | 952,700 |
| 2025-11-03 | 7.59 | 7.66 | 7.48 | 7.64 | +0.26% | 1,279,400 |
| 2025-10-31 | 7.60 | 7.68 | 7.52 | 7.62 | -0.39% | 970,700 |
| 2025-10-30 | 7.54 | 7.65 | 7.51 | 7.65 | +1.19% | 1,353,500 |
| 2025-10-29 | 7.70 | 7.72 | 7.50 | 7.56 | -1.95% | 1,229,700 |
| 2025-10-28 | 7.71 | 7.72 | 7.62 | 7.71 | +0.13% | 1,094,400 |
| 2025-10-27 | 7.69 | 7.72 | 7.63 | 7.70 | +0.13% | 1,050,000 |
| 2025-10-24 | 7.66 | 7.73 | 7.61 | 7.69 | +0.79% | 798,500 |
| 2025-10-23 | 7.61 | 7.66 | 7.50 | 7.63 | +0.53% | 909,300 |
| 2025-10-22 | 7.66 | 7.67 | 7.48 | 7.59 | -0.39% | 1,478,500 |
| 2025-10-21 | 7.75 | 7.76 | 7.58 | 7.62 | -1.68% | 947,200 |
| 2025-10-20 | 7.71 | 7.76 | 7.64 | 7.75 | +0.91% | 1,059,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+10.26%）。最弱月份：10月（-6.96%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Global Net Lease, Inc.（GNL）最新收盘价是多少？
2026-10-16 收于 7.43，来自Closelook数据湖的每日价格记录。
GNL 的52周最高价和最低价是多少？
过去52周最高 10.04、最低 7.38（截至 2026-10-16）。
Global Net Lease, Inc. 历史上最强和最弱的月份是哪个？
历史上，GNL 最强的日历月份是8月（平均 +10.26%），最弱的是10月（平均 -6.96%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。