Stockscreener 앱 받기
176.52
1.83%
3.18
시간 외 거래:
176.95
0.43
+0.24%
Globe Life Inc 주식 (GL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $177.0 | $174.7 | $2.31 | 387,785.0 | +1.83% |
| 2026-09-02 | $175.6 | $170.9 | $4.67 | 276,625.0 | +0.60% |
| 2026-09-01 | $174.4 | $171.7 | $2.73 | 276,610.0 | -0.21% |
| 2026-08-31 | $174.1 | $171.8 | $2.34 | 590,751.0 | -0.07% |
| 2026-08-28 | $177.0 | $172.7 | $4.30 | 454,846.0 | -1.70% |
| 2026-08-27 | $175.9 | $172.2 | $3.67 | 387,378.0 | +0.13% |
| 2026-08-26 | $176.1 | $171.5 | $4.52 | 465,282.0 | +1.92% |
| 2026-08-25 | $174.3 | $171.3 | $3.00 | 414,599.0 | -0.51% |
| 2026-08-24 | $174.8 | $172.0 | $2.76 | 521,927.0 | +1.20% |
| 2026-08-21 | $172.2 | $169.8 | $2.38 | 524,436.0 | +0.35% |
| 2026-08-20 | $173.1 | $170.4 | $2.76 | 443,305.0 | -0.57% |
| 2026-08-19 | $178.2 | $170.9 | $7.23 | 809,747.0 | -3.72% |
| 2026-08-18 | $180.8 | $177.9 | $2.87 | 414,484.0 | -0.74% |
| 2026-08-17 | $182.4 | $179.4 | $3.01 | 401,329.0 | -0.88% |
| 2026-08-14 | $181.9 | $180.2 | $1.69 | 348,653.0 | +0.18% |
| 2026-08-13 | $182.3 | $178.8 | $3.46 | 687,933.0 | +1.55% |
| 2026-08-12 | $181.3 | $177.8 | $3.52 | 442,977.0 | -1.73% |
| 2026-08-11 | $184.7 | $181.0 | $3.74 | 666,468.0 | -1.21% |
| 2026-08-10 | $188.5 | $182.9 | $5.56 | 478,693.0 | -0.32% |
| 2026-08-07 | $185.5 | $182.3 | $3.23 | 537,672.0 | -1.13% |
| 2026-08-06 | $186.1 | $182.1 | $4.00 | 445,409.0 | +1.14% |
| 2026-08-05 | $185.1 | $182.3 | $2.86 | 613,369.0 | -0.02% |
Globe Life Inc 주식 (GL) 연도별 가격 이력
이 심층 분석에서는 Globe Life Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Globe Life Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Globe Life Inc 주식 (GL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $177.0 | $170.9 | $6.11 | 1,328,805.0 | +2.23% |
| 2026-08 | $188.5 | $169.8 | $18.69 | 10,745,373.0 | -5.28% |
| 2026-07 | $191.6 | $168.2 | $23.38 | 14,552,130.0 | +2.03% |
| 2026-06 | $181.2 | $148.3 | $32.81 | 13,881,068.0 | +16.60% |
| 2026-05 | $157.9 | $148.5 | $9.42 | 11,066,085.0 | -0.69% |
| 2026-04 | $155.1 | $138.9 | $16.15 | 10,732,160.0 | +10.87% |
| 2026-03 | $147.2 | $135.1 | $12.11 | 10,953,313.0 | -4.19% |
| 2026-02 | $152.7 | $139.1 | $13.58 | 9,713,237.0 | +3.59% |
| 2026-01 | $144.3 | $135.4 | $8.84 | 10,324,718.0 | +0.26% |
Globe Life Inc 주식 (GL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.4 | $129.2 | $15.22 | 10,424,119.0 | +5.00% |
| 2025-11 | $136.4 | $127.8 | $8.60 | 9,780,906.0 | +2.45% |
| 2025-10 | $142.4 | $131.0 | $11.48 | 14,408,561.0 | -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% |
Globe Life Inc 주식 (GL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.06%
자본화:
|
볼륨(24시간):