Stockscreener 앱 받기
139.95
0.36%
-0.51
시장 영업 전:
139.02
-0.93
-0.66%
Globe Life Inc 주식 (GL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $141.8 | $139.8 | $1.96 | 448,657.0 | -0.36% |
| 2025-08-28 | $141.3 | $139.5 | $1.76 | 426,584.0 | -0.02% |
| 2025-08-27 | $142.1 | $138.9 | $3.22 | 413,110.0 | +0.57% |
| 2025-08-26 | $139.8 | $137.9 | $1.93 | 538,447.0 | +0.22% |
| 2025-08-25 | $141.5 | $139.3 | $2.25 | 383,188.0 | -1.31% |
| 2025-08-22 | $141.8 | $139.8 | $2.00 | 487,485.0 | +1.16% |
| 2025-08-21 | $140.4 | $138.8 | $1.64 | 396,308.0 | +0.37% |
| 2025-08-20 | $139.4 | $136.9 | $2.43 | 565,092.0 | +1.70% |
| 2025-08-19 | $137.2 | $135.4 | $1.78 | 485,632.0 | +0.57% |
| 2025-08-18 | $136.2 | $134.8 | $1.47 | 456,701.0 | +0.41% |
| 2025-08-15 | $139.2 | $135.0 | $4.22 | 659,316.0 | -2.26% |
| 2025-08-14 | $139.6 | $137.1 | $2.42 | 670,837.0 | -0.32% |
| 2025-08-13 | $140.2 | $137.5 | $2.78 | 701,086.0 | -0.53% |
| 2025-08-12 | $140.3 | $138.2 | $2.04 | 623,005.0 | +0.50% |
| 2025-08-11 | $141.2 | $138.8 | $2.43 | 895,213.0 | -1.07% |
| 2025-08-08 | $142.0 | $140.4 | $1.62 | 701,213.0 | +0.04% |
| 2025-08-07 | $142.2 | $139.8 | $2.36 | 708,984.0 | -0.52% |
| 2025-08-06 | $142.1 | $139.0 | $3.11 | 762,028.0 | +1.23% |
| 2025-08-05 | $141.7 | $139.4 | $2.24 | 834,709.0 | +0.12% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $142.2 | $134.8 | $7.43 | 12,854,598.0 | -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% |
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% |
0.78%
자본화:
|
볼륨(24시간):