Stockscreener 앱 받기
108.99
0.21%
0.23
시장 영업 전:
108.30
-0.69
-0.63%
Globe Life Inc 주식 (GL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $109.8 | $108.2 | $1.58 | 502,698.0 | +0.21% |
| 2024-11-20 | $110.3 | $107.9 | $2.44 | 331,573.0 | -0.51% |
| 2024-11-19 | $109.8 | $107.8 | $1.94 | 417,649.0 | -0.39% |
| 2024-11-18 | $113.2 | $109.5 | $3.66 | 513,159.0 | +0.50% |
| 2024-11-15 | $110.3 | $108.0 | $2.23 | 436,072.0 | +0.17% |
| 2024-11-14 | $110.8 | $108.2 | $2.67 | 406,439.0 | -0.96% |
| 2024-11-13 | $111.3 | $108.7 | $2.59 | 467,172.0 | -0.25% |
| 2024-11-12 | $112.9 | $108.7 | $4.23 | 704,843.0 | +1.21% |
| 2024-11-11 | $112.9 | $108.9 | $3.96 | 567,335.0 | -0.16% |
| 2024-11-08 | $110.4 | $108.6 | $1.71 | 458,908.0 | +0.55% |
| 2024-11-07 | $111.4 | $107.5 | $3.91 | 750,667.0 | -2.16% |
| 2024-11-06 | $112.6 | $109.9 | $2.66 | 783,505.0 | +6.34% |
| 2024-11-05 | $104.5 | $102.0 | $2.53 | 379,136.0 | +0.86% |
| 2024-11-04 | $105.1 | $103.1 | $1.96 | 464,538.0 | -0.51% |
| 2024-11-01 | $106.5 | $103.7 | $2.76 | 561,166.0 | -1.50% |
| 2024-10-31 | $107.3 | $105.6 | $1.68 | 415,313.0 | -1.31% |
| 2024-10-30 | $108.1 | $106.6 | $1.48 | 402,357.0 | +0.07% |
| 2024-10-29 | $107.8 | $105.6 | $2.16 | 575,117.0 | +1.37% |
| 2024-10-28 | $107.5 | $105.2 | $2.25 | 905,891.0 | +0.31% |
| 2024-10-25 | $109.7 | $104.2 | $5.59 | 1,092,346.0 | -3.88% |
| 2024-10-24 | $116.7 | $109.3 | $7.47 | 1,220,631.0 | -1.33% |
| 2024-10-23 | $111.3 | $109.9 | $1.45 | 619,186.0 | -0.19% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $113.2 | $102.0 | $11.14 | 8,247,558.0 | +3.21% |
| 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 주식 (GL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Globe Life Inc 주식 (GL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.78%
자본화:
|
볼륨(24시간):