Globe Life Inc. Common Stockのデータ

Globe Life Inc. Common Stockの基本情報

名前 Globe Life Inc. Common Stock
ティッカー GL
国 United States
上場年 nan
セクター Finance

Globe Life Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 94.91 93.7 94.1 93.78 693800.0 93.78
2021-02-12 94.06 92.85 92.85 94.02 306500.0 94.02
2021-02-11 93.23 92.04 92.26 92.71 377800.0 92.71
2021-02-10 93.19 91.82 93.14 92.36 464300.0 92.36
2021-02-09 93.79 92.66 93.59 92.75 415000.0 92.75
2021-02-08 94.46 93.4 93.53 94.1 461300.0 94.1
2021-02-05 93.81 91.95 93.4 93.66 379200.0 93.66
2021-02-04 94.05 90.93 90.93 93.03 407500.0 93.03
2021-02-03 94.33 89.77 92.4 90.84 649000.0 90.84
2021-02-02 93.5 91.27 92.5 92.58 501900.0 92.58
2021-02-01 91.59 89.58 91.1 91.33 632100.0 91.33
2021-01-29 92.21 89.84 92.01 90.39 547200.0 90.39
2021-01-28 94.34 90.95 91.33 92.76 475500.0 92.76
2021-01-27 92.36 90.07 91.56 90.2 489400.0 90.2
2021-01-26 94.16 93.09 93.85 93.11 382900.0 93.11
2021-01-25 94.45 92.35 93.32 93.5 455400.0 93.5
2021-01-22 95.03 94.01 94.48 94.34 592100.0 94.34
2021-01-21 96.61 95.56 96.23 95.71 375100.0 95.71
2021-01-20 96.98 95.96 96.74 96.52 352000.0 96.52
2021-01-19 97.74 96.14 96.42 96.88 409000.0 96.88
2021-01-15 96.4 95.09 95.57 96.08 365700.0 96.08
2021-01-14 97.23 96.0 96.48 96.58 357500.0 96.58
2021-01-13 96.24 95.11 95.44 95.91 389300.0 95.91
2021-01-12 96.58 95.12 95.42 95.65 392300.0 95.65
2021-01-11 96.38 94.85 95.27 95.36 341600.0 95.36
2021-01-08 97.38 95.38 97.14 96.44 297300.0 96.44
2021-01-07 98.82 96.92 98.07 96.97 457100.0 96.97
2021-01-06 97.79 93.85 94.36 97.47 624700.0 97.28
2021-01-05 93.22 91.88 92.12 92.33 289000.0 92.15
2021-01-04 95.6 92.04 95.36 92.4 390700.0 92.22
2020-12-31 95.12 92.7 93.08 94.96 250800.0 94.78
2020-12-30 93.84 92.65 92.65 93.21 400000.0 93.03
2020-12-29 93.77 92.08 93.72 92.16 514800.0 91.98
2020-12-28 94.66 92.93 93.44 93.29 345500.0 93.11
2020-12-24 93.56 91.88 93.3 92.87 76100.0 92.69
2020-12-23 93.63 92.11 92.11 92.9 554300.0 92.72
2020-12-22 92.93 91.59 92.23 91.75 447600.0 91.57
2020-12-21 93.31 89.92 93.31 92.25 471700.0 92.07
2020-12-18 94.06 92.08 93.37 92.81 1211600.0 92.63
2020-12-17 93.64 92.64 93.56 93.43 337900.0 93.25
2020-12-16 94.53 92.95 94.13 93.53 315600.0 93.35
2020-12-15 93.88 92.1 92.84 93.71 411600.0 93.53
2020-12-14 95.07 91.77 95.07 91.77 426600.0 91.59
2020-12-11 95.16 93.49 93.77 93.7 332200.0 93.52
2020-12-10 95.15 93.58 93.58 94.88 395100.0 94.7
2020-12-09 95.25 93.82 95.17 94.36 341000.0 94.18
2020-12-08 94.75 93.71 93.71 94.55 426400.0 94.37
2020-12-07 96.02 94.56 95.77 94.88 294800.0 94.7
2020-12-04 97.17 95.66 95.73 96.46 370400.0 96.27
2020-12-03 95.73 94.57 94.7 94.95 323200.0 94.77
2020-12-02 95.34 94.11 94.25 95.13 268000.0 94.95
2020-12-01 95.55 93.86 94.93 94.44 477800.0 94.26
2020-11-30 95.78 92.93 95.25 93.1 1550200.0 92.92
2020-11-27 97.45 95.84 96.17 96.02 194100.0 95.83
2020-11-25 96.95 95.34 96.6 96.65 308900.0 96.46
2020-11-24 97.6 95.39 96.31 97.52 503300.0 97.33
2020-11-23 95.06 93.71 94.48 94.63 413000.0 94.45
2020-11-20 93.73 92.54 92.98 93.29 373800.0 93.11
2020-11-19 93.61 91.2 91.75 93.35 399400.0 93.17
2020-11-18 95.21 92.38 93.89 92.46 381900.0 92.28
2020-11-17 94.22 92.25 92.99 93.79 334500.0 93.61
2020-11-16 94.97 92.93 94.57 94.26 369600.0 94.08
2020-11-13 92.57 90.36 90.44 92.04 331000.0 91.86
2020-11-12 91.4 88.57 91.03 89.35 342600.0 89.18
2020-11-11 93.18 90.77 93.18 91.99 340100.0 91.81
2020-11-10 93.4 91.44 91.83 92.77 388500.0 92.59
2020-11-09 93.59 90.03 93.01 91.47 744900.0 91.29
2020-11-06 87.35 84.23 86.72 84.7 283400.0 84.54
2020-11-05 86.75 84.27 84.27 86.3 326900.0 86.13
2020-11-04 86.36 82.25 83.01 83.75 361900.0 83.59
2020-11-03 86.34 84.27 84.86 85.15 478400.0 84.99
2020-11-02 83.74 81.66 82.53 83.25 379700.0 83.09
2020-10-30 81.63 79.35 79.58 81.09 731600.0 80.93
2020-10-29 80.47 77.71 78.48 79.77 484100.0 79.62
2020-10-28 80.62 78.62 79.81 78.79 513100.0 78.64
2020-10-27 83.94 81.26 83.36 81.35 414900.0 81.19
2020-10-26 85.0 83.48 85.0 83.83 472000.0 83.67
2020-10-23 87.75 85.4 87.16 86.14 499300.0 85.97
2020-10-22 86.99 81.98 84.08 86.48 814900.0 86.31
2020-10-21 84.67 83.46 83.46 84.13 591000.0 83.97
2020-10-20 84.6 83.13 83.25 83.45 440300.0 83.29
2020-10-19 84.57 82.44 83.22 82.68 398100.0 82.52
2020-10-16 83.81 82.3 82.99 83.24 414000.0 83.08
2020-10-15 83.26 80.23 80.43 82.87 428700.0 82.71
2020-10-14 83.02 81.44 81.86 81.52 451200.0 81.36
2020-10-13 82.4 80.78 81.75 81.32 537800.0 81.16
2020-10-12 82.99 81.75 81.75 82.44 266600.0 82.28
2020-10-09 84.0 81.77 83.83 81.79 300600.0 81.63
2020-10-08 83.6 82.19 82.9 82.97 457000.0 82.81
2020-10-07 83.04 81.71 81.94 82.14 399400.0 81.98
2020-10-06 83.78 80.91 82.86 81.06 409400.0 80.9
2020-10-05 82.8 81.46 81.91 82.17 323200.0 82.01
2020-10-02 81.62 79.08 79.26 80.79 372200.0 80.63
2020-10-01 80.77 78.89 79.79 80.52 415900.0 80.18
2020-09-30 80.65 79.11 79.37 79.9 511100.0 79.56
2020-09-29 80.03 78.72 79.39 79.01 414600.0 78.67
2020-09-28 80.71 79.26 79.88 79.85 450600.0 79.51
2020-09-25 78.92 76.87 77.0 78.47 326000.0 78.14
2020-09-24 79.18 75.39 77.37 77.78 463800.0 77.45
2020-09-23 80.96 77.31 79.88 77.41 443700.0 77.08
2020-09-22 80.67 78.99 78.99 79.47 786600.0 79.13
2020-09-21 81.32 78.22 80.47 79.29 861400.0 78.95
2020-09-18 84.02 82.36 82.98 82.46 836900.0 82.11
2020-09-17 84.15 82.56 83.0 83.4 542200.0 83.04
2020-09-16 85.18 83.25 83.25 83.81 591000.0 83.45
2020-09-15 84.01 82.38 83.15 83.39 576500.0 83.03
2020-09-14 83.83 82.24 82.24 83.23 346000.0 82.88
2020-09-11 81.9 79.55 80.08 81.47 368700.0 81.12
2020-09-10 82.7 80.07 82.16 80.07 480300.0 79.73
2020-09-09 82.58 81.27 82.36 81.6 440600.0 81.25
2020-09-08 83.4 80.63 83.4 81.52 527800.0 81.17
2020-09-04 84.72 82.79 84.0 83.89 640900.0 83.53
2020-09-03 85.99 81.47 83.88 81.85 625400.0 81.5
2020-09-02 83.57 81.61 82.0 82.98 599400.0 82.63
2020-09-01 83.6 81.45 81.86 82.03 494100.0 81.68
2020-08-31 84.66 82.44 84.66 82.48 499900.0 82.13
2020-08-28 85.77 84.45 85.77 84.82 430600.0 84.46
2020-08-27 85.92 83.91 83.91 85.09 406400.0 84.73
2020-08-26 84.59 83.24 84.09 84.16 346000.0 83.8
2020-08-25 85.63 83.91 85.39 84.31 349000.0 83.95
2020-08-24 84.5 80.98 81.39 84.49 398200.0 84.13
2020-08-21 81.66 80.29 81.04 80.73 317900.0 80.39
2020-08-20 82.12 81.01 81.35 81.16 283900.0 80.81
2020-08-19 83.56 82.43 82.68 82.61 271000.0 82.26
2020-08-18 83.86 82.26 83.37 82.66 473200.0 82.31
2020-08-17 85.41 83.28 85.17 83.41 358800.0 83.05
2020-08-14 85.94 84.37 84.37 85.48 250500.0 85.12
2020-08-13 85.54 83.84 84.5 84.98 267100.0 84.62
2020-08-12 87.28 84.62 87.28 85.54 330100.0 85.18
2020-08-11 87.51 85.41 86.57 85.76 487900.0 85.39
2020-08-10 85.08 82.76 82.82 84.79 431200.0 84.43
2020-08-07 82.8 79.81 79.91 82.68 431400.0 82.33
2020-08-06 81.1 79.92 80.05 80.33 580700.0 79.99
2020-08-05 80.71 79.3 79.45 80.3 617700.0 79.96
2020-08-04 79.58 78.56 79.22 78.68 339700.0 78.34
2020-08-03 80.19 78.94 79.84 79.55 503800.0 79.21
2020-07-31 80.41 78.93 79.63 79.6 678300.0 79.26
2020-07-30 80.11 78.47 78.88 79.74 608000.0 79.4
2020-07-29 81.1 78.14 78.14 80.74 505600.0 80.4
2020-07-28 80.1 78.31 79.12 78.39 334400.0 78.06
2020-07-27 80.22 78.72 79.61 79.57 716900.0 79.23
2020-07-24 81.26 78.94 81.18 80.37 773300.0 80.03
2020-07-23 80.89 78.03 78.97 80.32 999500.0 79.98
2020-07-22 75.86 74.44 74.56 75.68 469600.0 75.36
2020-07-21 76.15 74.22 74.31 75.21 502200.0 74.89
2020-07-20 75.12 73.53 74.78 74.14 354900.0 73.82
2020-07-17 76.19 74.74 76.19 75.32 423400.0 75.0
2020-07-16 77.32 74.4 74.56 75.97 380300.0 75.65
2020-07-15 75.79 74.12 75.05 75.31 344400.0 74.99
2020-07-14 73.65 71.78 72.25 73.38 387500.0 73.07
2020-07-13 73.68 71.98 73.35 72.52 379900.0 72.21
2020-07-10 72.35 70.32 70.37 72.32 661300.0 72.01
2020-07-09 72.15 69.47 72.15 70.19 426700.0 69.89
2020-07-08 73.1 71.2 71.82 72.2 846800.0 71.89
2020-07-07 73.08 71.38 72.79 71.5 760600.0 71.2
2020-07-06 75.18 73.06 74.4 73.92 537600.0 73.61
2020-07-02 75.04 72.29 74.61 72.53 424200.0 72.22
2020-07-01 74.63 72.27 74.6 72.8 583500.0 72.3
2020-06-30 74.76 72.18 72.18 74.23 631500.0 73.72
2020-06-29 73.02 71.14 72.13 72.35 501400.0 71.86
2020-06-26 72.03 70.19 71.54 70.85 888600.0 70.37
2020-06-25 72.8 70.46 70.65 72.66 651100.0 72.16
2020-06-24 73.83 71.13 73.83 71.19 978500.0 70.7
2020-06-23 77.25 74.77 77.04 74.82 647800.0 74.31
2020-06-22 75.81 74.32 75.81 75.45 499600.0 74.93
2020-06-19 78.64 74.6 78.64 76.2 1027200.0 75.68
2020-06-18 77.43 75.33 75.42 76.64 394200.0 76.12
2020-06-17 78.64 76.11 78.43 76.48 897100.0 75.96
2020-06-16 81.0 76.72 81.0 78.22 605100.0 77.69
2020-06-15 77.4 72.82 72.95 76.86 537500.0 76.33
2020-06-12 77.75 73.69 77.27 75.9 511800.0 75.38
2020-06-11 79.69 73.92 78.14 74.0 591800.0 73.49
2020-06-10 84.91 82.31 84.41 82.49 551600.0 81.93
2020-06-09 85.94 83.77 84.63 85.01 441700.0 84.43
2020-06-08 88.53 86.22 86.32 87.24 649800.0 86.64
2020-06-05 88.43 85.69 87.36 85.92 611800.0 85.33
2020-06-04 82.68 79.54 80.25 82.64 651300.0 82.08
2020-06-03 82.77 80.34 80.94 80.86 521300.0 80.31
2020-06-02 81.01 78.51 80.67 78.94 620500.0 78.4
2020-06-01 79.95 76.38 77.33 79.25 696200.0 78.71
2020-05-29 77.81 75.25 76.04 77.02 879000.0 76.49
2020-05-28 79.18 76.73 79.18 77.08 516500.0 76.55
2020-05-27 81.06 78.14 80.35 78.44 578300.0 77.9
2020-05-26 78.23 75.27 75.82 76.83 472000.0 76.31
2020-05-22 73.45 71.67 73.36 72.54 546900.0 72.04
2020-05-21 73.85 72.12 72.12 73.38 397300.0 72.88
2020-05-20 73.62 71.57 71.81 72.6 447500.0 72.1
2020-05-19 73.83 70.74 73.68 70.75 487900.0 70.27
2020-05-18 75.04 71.6 72.49 73.94 1604300.0 73.43
2020-05-15 69.03 65.31 66.48 68.76 2836500.0 68.29
2020-05-14 67.55 62.75 65.29 67.37 754400.0 66.91
2020-05-13 70.81 65.9 70.81 66.55 821800.0 66.1
2020-05-12 75.39 71.61 74.98 71.61 574200.0 71.12
2020-05-11 77.28 75.0 76.47 75.11 612500.0 74.6
2020-05-08 77.75 75.52 77.45 77.75 645500.0 77.22
2020-05-07 77.85 75.04 75.04 75.73 661700.0 75.21
2020-05-06 78.32 74.09 78.07 74.19 529200.0 73.68
2020-05-05 80.61 77.5 80.4 77.54 475900.0 77.01
2020-05-04 79.71 77.46 78.99 78.56 641300.0 78.02
2020-05-01 81.04 79.06 80.8 79.99 532200.0 79.44
2020-04-30 84.57 82.25 83.1 82.34 485900.0 81.78
2020-04-29 86.41 83.66 85.7 85.39 439500.0 84.81
2020-04-28 86.08 82.82 84.44 83.07 759700.0 82.5
2020-04-27 82.49 76.34 76.37 82.23 863700.0 81.67
2020-04-24 76.21 73.89 75.69 76.07 599900.0 75.55
2020-04-23 77.11 71.65 72.89 74.86 871200.0 74.35
2020-04-22 75.67 73.2 75.67 73.22 503700.0 72.72
2020-04-21 74.75 72.89 73.56 73.51 599000.0 73.01
2020-04-20 76.7 74.07 75.82 75.6 723400.0 75.08
2020-04-17 77.82 74.9 76.13 77.25 646600.0 76.72
2020-04-16 75.15 72.55 74.19 72.8 610400.0 72.3
2020-04-15 77.27 74.57 77.19 75.0 698300.0 74.49
2020-04-14 81.67 78.63 81.5 80.02 834700.0 79.47
2020-04-13 80.24 77.53 78.75 79.71 517200.0 79.17
2020-04-09 81.27 75.94 76.07 80.4 668400.0 79.85
2020-04-08 75.63 70.64 71.58 75.21 614500.0 74.7
2020-04-07 76.6 71.04 75.68 71.3 727700.0 70.81
2020-04-06 72.5 67.34 67.81 71.87 715200.0 71.38
2020-04-03 66.72 63.08 65.81 63.93 816700.0 63.49
2020-04-02 67.84 64.91 65.05 66.96 768600.0 66.5
2020-04-01 69.68 65.04 68.07 66.02 857100.0 65.38
2020-03-31 74.78 71.29 73.19 71.97 869100.0 71.27
2020-03-30 74.64 68.96 70.98 74.22 808400.0 73.5
2020-03-27 72.99 68.92 70.13 71.23 631200.0 70.54
2020-03-26 73.0 67.07 68.73 72.31 1027100.0 71.61
2020-03-25 71.65 63.67 64.9 67.82 978300.0 67.16
2020-03-24 65.6 60.51 60.57 65.38 660300.0 64.75
2020-03-23 61.5 56.74 61.5 58.15 720100.0 57.59
2020-03-20 66.98 61.03 64.62 61.41 1224500.0 60.82
2020-03-19 67.09 62.38 65.66 64.5 804800.0 63.88
2020-03-18 69.01 62.01 63.92 67.06 1512500.0 66.41
2020-03-17 67.79 60.73 63.29 67.63 928600.0 66.98
2020-03-16 67.64 61.6 62.57 61.95 947300.0 61.35
2020-03-13 71.65 63.8 68.18 71.58 1003300.0 70.89
2020-03-12 68.69 62.57 67.99 63.78 1134700.0 63.16
2020-03-11 77.23 72.88 76.46 73.37 1029400.0 72.66
2020-03-10 78.78 73.86 77.25 78.73 959600.0 77.97
2020-03-09 80.16 74.16 79.0 74.97 1235900.0 74.25
2020-03-06 87.63 84.73 86.06 86.6 990300.0 85.76
2020-03-05 92.46 88.53 92.0 89.65 639200.0 88.78
2020-03-04 95.13 90.33 92.77 95.05 787800.0 94.13
2020-03-03 96.81 90.98 95.68 91.18 822600.0 90.3
2020-03-02 96.16 92.08 93.16 96.14 773200.0 95.21
2020-02-28 93.81 90.27 92.47 92.66 1402400.0 91.77
2020-02-27 100.49 95.44 99.0 95.48 744300.0 94.56
2020-02-26 104.19 100.67 103.5 100.74 676000.0 99.77
2020-02-25 106.91 102.69 106.91 103.08 454500.0 102.08
2020-02-24 108.48 106.22 107.69 106.67 371800.0 105.64
2020-02-21 111.12 109.63 110.71 110.14 428800.0 109.08
2020-02-20 111.43 109.35 110.27 111.16 414100.0 110.09
2020-02-19 111.08 110.24 110.81 110.57 215000.0 109.5
2020-02-18 111.07 109.71 110.59 110.33 298700.0 109.26