기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Globe Life Inc | GL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
89.22 | 86.97 | 89.22 | 88.56 |
GL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 84.54 | 91.39 | 83.39 | 87.51 | 2,330,761 | 3.24 | 3.83% |
1개월 | 60.29 | 91.39 | 60.16 | 76.22 | 3,879,825 | 27.49 | 45.59% |
3개월 | 126.25 | 132.00 | 38.95 | 75.21 | 3,177,593 | -38.48 | -30.48% |
6개월 | 118.27 | 132.00 | 38.95 | 82.81 | 1,803,538 | -30.50 | -25.78% |
1년 | 107.77 | 132.00 | 38.95 | 88.94 | 1,140,221 | -20.00 | -18.55% |
3년 | 106.21 | 132.00 | 38.95 | 95.72 | 727,038 | -18.44 | -17.36% |
5년 | 87.35 | 132.00 | 38.95 | 93.35 | 642,667 | 0.425 | 0.49% |
GL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 88.56 | 3.42 | 4.02% | 84.30 | 89.92 | 84.07 | 2,004,579 |
14 5월(5) 2024 | 85.14 | -1.36 | -1.57% | 86.93 | 87.63 | 84.71 | 1,631,499 |
11 5월(5) 2024 | 86.50 | -0.38 | -0.44% | 87.45 | 88.04 | 85.49 | 2,007,431 |
10 5월(5) 2024 | 86.88 | -2.61 | -2.92% | 89.03 | 91.39 | 86.85 | 3,093,419 |
09 5월(5) 2024 | 89.49 | 4.33 | 5.08% | 84.54 | 89.89 | 83.39 | 2,916,877 |
08 5월(5) 2024 | 85.16 | 4.32 | 5.34% | 80.75 | 85.40 | 79.93 | 3,399,975 |
07 5월(5) 2024 | 80.84 | 3.29 | 4.24% | 78.19 | 82.50 | 78.14 | 2,319,590 |
04 5월(5) 2024 | 77.55 | -1.73 | -2.18% | 79.30 | 80.00 | 76.67 | 1,781,494 |
03 5월(5) 2024 | 79.28 | -0.20 | -0.25% | 79.61 | 80.94 | 78.305 | 1,749,763 |
02 5월(5) 2024 | 79.48 | 3.31 | 4.35% | 75.50 | 80.18 | 75.48 | 2,467,550 |
01 5월(5) 2024 | 76.17 | -1.92 | -2.46% | 72.38 | 78.88 | 71.50 | 5,119,857 |
30 4월(4) 2024 | 78.09 | 2.34 | 3.09% | 77.00 | 79.74 | 75.80 | 4,998,154 |
27 4월(4) 2024 | 75.75 | 0.21 | 0.28% | 75.83 | 76.98 | 73.78 | 5,993,168 |
26 4월(4) 2024 | 75.54 | -3.06 | -3.89% | 77.30 | 78.60 | 74.00 | 4,164,444 |
25 4월(4) 2024 | 78.60 | 2.84 | 3.75% | 76.40 | 82.4785 | 75.85 | 6,467,406 |
24 4월(4) 2024 | 75.76 | 9.37 | 14.11% | 67.57 | 76.8695 | 66.25 | 9,395,505 |
23 4월(4) 2024 | 66.39 | -0.35 | -0.52% | 68.03 | 69.96 | 66.316 | 4,081,599 |
20 4월(4) 2024 | 66.74 | 1.74 | 2.68% | 65.46 | 67.66 | 64.5001 | 3,214,656 |
19 4월(4) 2024 | 65.00 | 1.77 | 2.80% | 63.88 | 69.42 | 63.27 | 5,592,154 |
18 4월(4) 2024 | 63.23 | 3.26 | 5.44% | 60.29 | 64.36 | 60.16 | 5,372,920 |
17 4월(4) 2024 | 59.97 | 4.16 | 7.45% | 55.65 | 60.88 | 54.66 | 5,207,256 |
16 4월(4) 2024 | 55.81 | -3.28 | -5.55% | 59.06 | 60.98 | 55.51 | 6,644,511 |