Holen Sie sich die Stockscreener-App
117.17
3.36%
-4.08
Handel nachbörslich:
117.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt GL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Globe Life Inc-Aktien (GL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $121.0 | $115.9 | $5.13 | 737,695.0 | -3.36% |
| 2025-04-17 | $122.7 | $120.3 | $2.43 | 563,073.0 | +0.02% |
| 2025-04-16 | $123.4 | $120.1 | $3.25 | 553,062.0 | -1.28% |
| 2025-04-15 | $123.8 | $121.6 | $2.22 | 455,989.0 | +1.29% |
| 2025-04-14 | $123.3 | $120.3 | $2.99 | 523,507.0 | +1.45% |
| 2025-04-11 | $120.2 | $115.9 | $4.38 | 534,995.0 | +0.76% |
| 2025-04-10 | $121.0 | $115.1 | $5.92 | 746,813.0 | -3.29% |
| 2025-04-09 | $123.0 | $110.8 | $12.29 | 1,146,172.0 | +8.24% |
| 2025-04-08 | $119.2 | $112.2 | $6.94 | 770,736.0 | -0.91% |
| 2025-04-07 | $120.2 | $109.4 | $10.79 | 1,288,202.0 | -2.47% |
| 2025-04-04 | $124.2 | $114.4 | $9.87 | 1,263,316.0 | -8.07% |
| 2025-04-03 | $130.0 | $126.0 | $3.95 | 796,725.0 | -4.19% |
| 2025-04-02 | $133.8 | $130.8 | $2.95 | 605,727.0 | +0.73% |
| 2025-04-01 | $133.3 | $130.6 | $2.69 | 645,721.0 | +0.31% |
| 2025-03-31 | $132.5 | $129.4 | $3.06 | 607,245.0 | +1.50% |
| 2025-03-28 | $132.0 | $128.6 | $3.39 | 422,703.0 | -1.26% |
| 2025-03-27 | $131.9 | $129.7 | $2.25 | 543,279.0 | +0.68% |
| 2025-03-26 | $131.9 | $129.4 | $2.54 | 610,947.0 | +0.48% |
| 2025-03-25 | $130.8 | $128.7 | $2.12 | 676,272.0 | +0.08% |
Globe Life Inc-Aktien (GL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Globe Life Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Globe Life Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Globe Life Inc-Aktien (GL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $133.8 | $109.4 | $24.38 | 11,369,428.0 | -11.05% |
| 2025-03 | $132.5 | $121.1 | $11.39 | 13,627,208.0 | +3.37% |
| 2025-02 | $127.8 | $117.1 | $10.70 | 11,755,538.0 | +4.37% |
| 2025-01 | $124.3 | $110.4 | $13.84 | 10,163,043.0 | +9.48% |
Globe Life Inc-Aktien (GL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $111.9 | $100.3 | $11.65 | 16,642,235.0 | -1.16% |
| 2024-11 | $113.2 | $102.0 | $11.14 | 9,799,737.0 | +5.34% |
| 2024-10 | $116.7 | $103.2 | $13.54 | 13,237,500.0 | -0.29% |
| 2024-09 | $109.7 | $99.04 | $10.68 | 18,264,983.0 | +0.82% |
| 2024-08 | $105.7 | $86.10 | $19.62 | 18,612,298.0 | +13.27% |
| 2024-07 | $94.82 | $80.36 | $14.46 | 19,380,369.0 | +12.71% |
| 2024-06 | $84.65 | $76.55 | $8.10 | 26,110,753.0 | -0.58% |
| 2024-05 | $91.39 | $75.48 | $15.91 | 48,780,961.0 | +8.65% |
| 2024-04 | $116.0 | $38.95 | $77.08 | 138,734,053.0 | -34.54% |
| 2024-03 | $128.6 | $113.8 | $14.78 | 20,153,291.0 | -8.32% |
| 2024-02 | $132.0 | $118.3 | $13.73 | 11,004,030.0 | +3.35% |
| 2024-01 | $125.2 | $118.7 | $6.43 | 10,267,438.0 | +0.90% |
Globe Life Inc-Aktien (GL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $125.0 | $120.0 | $4.99 | 11,774,402.0 | -1.15% |
| 2023-11 | $123.4 | $114.5 | $8.87 | 11,281,676.0 | +5.82% |
| 2023-10 | $116.8 | $107.3 | $9.49 | 12,512,345.0 | +7.02% |
| 2023-09 | $112.6 | $107.8 | $4.87 | 10,385,692.0 | -2.55% |
| 2023-08 | $115.9 | $110.5 | $5.41 | 9,508,690.0 | -0.53% |
| 2023-07 | $115.5 | $108.4 | $7.13 | 8,935,040.0 | +2.33% |
| 2023-06 | $110.3 | $103.3 | $6.95 | 10,956,637.0 | +6.24% |
| 2023-05 | $110.0 | $102.2 | $7.76 | 10,553,313.0 | -4.92% |
| 2023-04 | $111.1 | $104.6 | $6.52 | 12,086,181.0 | -1.36% |
| 2023-03 | $123.4 | $104.3 | $19.06 | 13,302,568.0 | -9.59% |
| 2023-02 | $123.5 | $116.5 | $7.01 | 9,613,015.0 | +0.70% |
| 2023-01 | $123.8 | $116.6 | $7.26 | 10,183,696.0 | +0.25% |
2.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):