Stockscreener 앱 받기
173.48
1.40%
2.40
Globe Life Inc 주식 (GL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $173.9 | $170.0 | $3.86 | 811,838.0 | +1.40% |
| 2026-07-23 | $175.5 | $168.2 | $7.30 | 1,884,794.0 | -7.02% |
| 2026-07-22 | $185.6 | $182.3 | $3.31 | 899,555.0 | -0.18% |
| 2026-07-21 | $185.8 | $183.5 | $2.29 | 413,728.0 | +0.05% |
| 2026-07-20 | $186.2 | $183.4 | $2.80 | 457,596.0 | -0.28% |
| 2026-07-17 | $191.6 | $184.4 | $7.13 | 555,342.0 | +0.11% |
| 2026-07-16 | $184.6 | $181.5 | $3.05 | 659,853.0 | +1.68% |
| 2026-07-15 | $181.7 | $176.6 | $5.18 | 880,784.0 | +1.41% |
| 2026-07-14 | $180.3 | $177.6 | $2.71 | 327,137.0 | +0.21% |
| 2026-07-13 | $180.9 | $176.3 | $4.59 | 354,068.0 | -0.28% |
| 2026-07-10 | $179.5 | $176.6 | $2.89 | 318,111.0 | +0.15% |
| 2026-07-09 | $180.3 | $177.5 | $2.75 | 460,399.0 | +1.01% |
| 2026-07-08 | $177.2 | $174.8 | $2.31 | 564,641.0 | +0.23% |
| 2026-07-07 | $180.0 | $176.6 | $3.32 | 609,624.0 | -0.18% |
| 2026-07-06 | $180.5 | $176.3 | $4.16 | 587,474.0 | -1.94% |
| 2026-07-02 | $181.4 | $177.8 | $3.58 | 643,879.0 | +0.23% |
| 2026-07-01 | $182.3 | $179.0 | $3.34 | 771,148.0 | +0.78% |
| 2026-06-30 | $180.6 | $178.5 | $2.04 | 527,692.0 | -0.32% |
| 2026-06-29 | $180.8 | $176.5 | $4.25 | 875,325.0 | -0.03% |
| 2026-06-26 | $179.6 | $176.0 | $3.56 | 922,552.0 | +1.65% |
| 2026-06-25 | $181.2 | $176.4 | $4.78 | 848,875.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $191.6 | $168.2 | $23.38 | 12,011,809.0 | -2.91% |
| 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% |
0.27%
2.08%
자본화:
|
볼륨(24시간):