ストックスクリーナーアプリを入手
131.51
0.70%
-0.93
Globe Life Inc (GL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-31 | $133.2 | $131.0 | $2.22 | 876,447.0 | -0.70% |
| 2025-10-30 | $134.2 | $132.0 | $2.18 | 725,837.0 | +0.54% |
| 2025-10-29 | $134.2 | $131.3 | $2.90 | 543,735.0 | -1.96% |
| 2025-10-28 | $135.1 | $133.9 | $1.23 | 523,395.0 | -0.46% |
| 2025-10-27 | $135.4 | $134.1 | $1.28 | 613,743.0 | +1.03% |
| 2025-10-24 | $135.5 | $133.3 | $2.19 | 688,319.0 | -1.53% |
| 2025-10-23 | $136.2 | $132.5 | $3.67 | 879,108.0 | +0.05% |
| 2025-10-22 | $136.6 | $133.6 | $2.98 | 644,390.0 | -0.28% |
| 2025-10-21 | $137.7 | $135.0 | $2.66 | 587,806.0 | +0.43% |
| 2025-10-20 | $135.9 | $134.1 | $1.75 | 516,652.0 | +0.48% |
| 2025-10-17 | $135.2 | $132.9 | $2.29 | 437,725.0 | +0.88% |
| 2025-10-16 | $137.5 | $133.2 | $4.29 | 522,611.0 | -3.25% |
| 2025-10-15 | $140.4 | $136.8 | $3.61 | 368,734.0 | -1.27% |
| 2025-10-14 | $140.3 | $136.4 | $3.90 | 521,002.0 | +2.50% |
| 2025-10-13 | $137.5 | $135.3 | $2.14 | 478,789.0 | +0.34% |
| 2025-10-10 | $137.6 | $135.4 | $2.22 | 530,809.0 | -0.33% |
| 2025-10-09 | $138.0 | $135.6 | $2.43 | 702,470.0 | +0.31% |
| 2025-10-08 | $137.8 | $134.5 | $3.31 | 796,402.0 | +0.29% |
| 2025-10-07 | $136.1 | $134.5 | $1.53 | 704,704.0 | +1.22% |
| 2025-10-06 | $137.8 | $134.0 | $3.87 | 763,108.0 | -2.60% |
| 2025-10-03 | $140.2 | $137.2 | $3.01 | 607,798.0 | -1.33% |
| 2025-10-02 | $141.2 | $139.3 | $1.91 | 512,122.0 | -1.09% |
Globe Life Inc (GL) 株の年ごとの株価履歴
この詳細な分析では、Globe Life Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Globe Life Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のGlobe Life Inc (GL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $142.4 | $131.0 | $11.48 | 15,285,008.0 | -8.02% |
| 2025-09 | $147.8 | $137.9 | $9.93 | 10,810,487.0 | +2.16% |
| 2025-08 | $142.2 | $134.8 | $7.43 | 12,405,941.0 | -0.37% |
| 2025-07 | $144.0 | $116.7 | $27.27 | 16,905,764.0 | +13.02% |
| 2025-06 | $124.6 | $118.3 | $6.22 | 9,690,289.0 | +1.99% |
| 2025-05 | $124.2 | $111.1 | $13.09 | 14,013,559.0 | -1.19% |
| 2025-04 | $133.8 | $109.4 | $24.38 | 14,816,731.0 | -6.36% |
| 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% |
2024年のGlobe Life Inc (GL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のGlobe Life Inc (GL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.11%
3.22%
大文字化:
|
ボリューム (24 時間):