ストックスクリーナーアプリを入手
107.59
0.93%
0.94
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 |
|---|---|---|---|---|---|
| 2024-09-19 | $108.7 | $106.0 | $2.71 | 205,208.0 | +0.95% |
| 2024-09-18 | $108.0 | $105.9 | $2.06 | 803,766.0 | +0.44% |
| 2024-09-17 | $107.1 | $106.0 | $1.15 | 863,437.0 | -0.02% |
| 2024-09-16 | $107.1 | $104.5 | $2.64 | 782,673.0 | +2.31% |
| 2024-09-13 | $103.8 | $102.4 | $1.43 | 820,888.0 | +1.49% |
| 2024-09-12 | $102.5 | $100.2 | $2.25 | 830,585.0 | +0.93% |
| 2024-09-11 | $102.2 | $99.04 | $3.21 | 760,559.0 | -0.85% |
| 2024-09-10 | $103.5 | $101.8 | $1.72 | 770,241.0 | -1.11% |
| 2024-09-09 | $104.2 | $101.9 | $2.38 | 821,782.0 | +0.80% |
| 2024-09-06 | $105.3 | $102.0 | $3.23 | 1,166,293.0 | -1.95% |
| 2024-09-05 | $106.5 | $104.2 | $2.25 | 715,555.0 | -0.92% |
| 2024-09-04 | $107.1 | $104.7 | $2.47 | 850,354.0 | +0.35% |
| 2024-09-03 | $105.6 | $103.7 | $1.90 | 1,071,208.0 | +0.12% |
| 2024-08-30 | $105.7 | $104.2 | $1.49 | 928,617.0 | -0.16% |
| 2024-08-29 | $105.7 | $103.5 | $2.12 | 850,043.0 | +1.62% |
| 2024-08-28 | $103.7 | $101.4 | $2.32 | 826,009.0 | +1.62% |
| 2024-08-27 | $103.5 | $101.6 | $1.98 | 868,080.0 | -0.27% |
| 2024-08-26 | $103.3 | $101.1 | $2.25 | 998,021.0 | +1.32% |
| 2024-08-23 | $102.0 | $99.57 | $2.41 | 890,023.0 | +1.91% |
| 2024-08-22 | $99.27 | $97.48 | $1.79 | 762,067.0 | +1.46% |
| 2024-08-21 | $98.11 | $97.24 | $0.87 | 636,613.0 | +0.27% |
| 2024-08-20 | $98.12 | $97.13 | $0.99 | 703,794.0 | -0.89% |
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。
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 |
|---|---|---|---|---|---|
| 2024-09 | $108.7 | $99.04 | $9.66 | 10,462,549.0 | +2.48% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $122.1 | $114.8 | $7.33 | 12,432,721.0 | +0.49% |
| 2022-11 | $120.5 | $109.5 | $10.98 | 13,102,390.0 | +3.84% |
| 2022-10 | $116.6 | $99.36 | $17.20 | 12,768,895.0 | +15.87% |
| 2022-09 | $105.5 | $96.23 | $9.24 | 13,320,354.0 | +2.58% |
| 2022-08 | $105.0 | $97.06 | $7.97 | 8,881,480.0 | -3.51% |
| 2022-07 | $101.8 | $95.65 | $6.20 | 10,126,879.0 | +3.34% |
| 2022-06 | $100.7 | $87.87 | $12.81 | 11,482,597.0 | -0.10% |
| 2022-05 | $102.2 | $91.84 | $10.32 | 10,042,993.0 | -0.52% |
| 2022-04 | $106.7 | $97.90 | $8.77 | 10,961,865.0 | -2.50% |
| 2022-03 | $104.1 | $93.67 | $10.42 | 15,693,982.0 | -0.36% |
| 2022-02 | $108.6 | $97.99 | $10.62 | 11,777,013.0 | -1.31% |
| 2022-01 | $106.5 | $94.56 | $11.93 | 10,277,112.0 | +9.15% |
1.22%
大文字化:
|
ボリューム (24 時間):