Global Net Lease

NYS:GNL.N, US3793782018
+ Global Net Lease op mijn watchlist
7,525 22:00
-0,275 (-3,53%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 0,000 8,390 8,300
8,460 1.301.643 -0,030 -0,36%
02 okt 0,000 8,400 8,290
8,415 1.499.626 +0,010 +0,12%
03 okt 0,000 8,470 8,350
8,514 1.054.763 +0,070 +0,83%
04 okt 8,500 8,370 8,195
8,500 1.403.616 -0,100 -1,18%
07 okt 0,000 8,360 0,000
8,400 878.828 -0,010 -0,12%
08 okt 0,000 8,460 8,280
8,490 1.238.710 +0,100 +1,20%
09 okt 0,000 8,570 0,000
8,660 1.498.269 +0,110 +1,30%
10 okt 0,000 8,390 8,360
8,560 2.659.898 -0,180 -2,10%
11 okt 8,150 8,220 8,150
8,250 1.197.410 -0,170 -2,03%
14 okt 8,190 8,270 8,120
8,320 833.949 +0,050 +0,61%
15 okt 8,290 8,500 8,290
8,665 2.326.510 +0,230 +2,78%
16 okt 0,000 8,590 8,550
8,700 1.972.239 +0,090 +1,06%
17 okt 8,550 8,390 8,360
8,580 1.033.893 -0,200 -2,33%
18 okt 8,390 8,410 8,320
8,440 851.480 +0,020 +0,24%
21 okt 8,390 8,120 8,115
8,410 789.487 -0,290 -3,45%
22 okt 0,000 8,100 8,065
8,165 688.154 -0,020 -0,25%
23 okt 0,000 8,110 8,030
8,135 833.301 +0,010 +0,12%
24 okt 8,100 8,060 8,060
8,175 1.045.202 -0,050 -0,62%
25 okt 8,110 8,040 8,021
8,165 1.122.588 -0,020 -0,25%
28 okt 0,000 7,980 7,970
8,130 1.006.629 -0,060 -0,75%
29 okt 7,970 7,920 7,868
7,970 919.957 -0,060 -0,75%
30 okt 7,920 8,010 7,910
8,095 974.434 +0,090 +1,14%
31 okt 0,000 7,790 7,790
8,040 1.728.238 -0,220 -2,75%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront