Globe Life Inc. GL
NYSE · Vereinigte Staaten · Finanzen
$165,65-0,43 (-0,26 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $165,65 | -0,26 % | $166,06 | $167,16 | $165,12 | 425,20K |
| 2026-09-29 | $166,08 | -0,37 % | $165,64 | $166,56 | $164,62 | 391,70K |
| 2026-09-28 | $166,69 | -0,21 % | $166,97 | $168,14 | $166,41 | 540,60K |
| 2026-09-25 | $167,04 | -0,17 % | $167,88 | $168,10 | $166,05 | 594,80K |
| 2026-09-24 | $167,32 | -0,85 % | $169,03 | $170,45 | $167,25 | 765,30K |
| 2026-09-23 | $168,75 | -0,40 % | $168,35 | $171,63 | $167,83 | 454,50K |
| 2026-09-22 | $169,43 | -1,59 % | $173,21 | $174,37 | $168,82 | 389,80K |
| 2026-09-21 | $172,16 | -0,73 % | $173,86 | $174,35 | $171,56 | 320,90K |
| 2026-09-18 | $173,42 | +0,67 % | $171,52 | $173,45 | $170,20 | 717,10K |
| 2026-09-17 | $172,26 | -0,42 % | $174,07 | $174,46 | $172,20 | 292,90K |
| 2026-09-16 | $172,98 | -0,18 % | $174,00 | $176,22 | $171,11 | 370,40K |
| 2026-09-15 | $173,29 | +0,21 % | $172,59 | $174,44 | $171,50 | 368,60K |
| 2026-09-14 | $172,92 | +1,02 % | $172,60 | $174,14 | $170,56 | 391,80K |
| 2026-09-11 | $171,17 | +0,22 % | $173,00 | $174,09 | $170,54 | 337,90K |
| 2026-09-10 | $170,80 | +0,58 % | $171,25 | $171,50 | $170,01 | 311,20K |
| 2026-09-09 | $169,82 | -0,50 % | $170,24 | $171,91 | $167,66 | 320,00K |
| 2026-09-08 | $170,68 | -2,06 % | $173,19 | $173,89 | $169,89 | 370,90K |
| 2026-09-04 | $174,27 | -1,27 % | $175,16 | $176,04 | $174,01 | 224,90K |
| 2026-09-03 | $176,52 | +1,83 % | $175,27 | $176,99 | $174,69 | 387,80K |
| 2026-09-02 | $173,34 | +0,60 % | $172,83 | $175,55 | $170,88 | 276,60K |
| 2026-09-01 | $172,30 | -0,21 % | $173,43 | $174,45 | $171,72 | 360,80K |
| 2026-08-31 | $172,67 | -0,07 % | $172,73 | $174,10 | $171,76 | 590,70K |
| 2026-08-28 | $172,79 | -1,70 % | $176,53 | $177,00 | $172,70 | 454,90K |
| 2026-08-27 | $175,78 | +0,13 % | $174,46 | $175,90 | $172,23 | 387,40K |
| 2026-08-26 | $175,55 | +1,92 % | $172,70 | $176,05 | $171,54 | 465,30K |
| 2026-08-25 | $172,24 | -0,51 % | $173,83 | $174,31 | $171,31 | 414,60K |
| 2026-08-24 | $173,13 | +1,20 % | $171,99 | $174,75 | $171,99 | 521,90K |
| 2026-08-21 | $171,08 | +0,35 % | $170,74 | $172,20 | $169,82 | 524,40K |
| 2026-08-20 | $170,49 | -0,57 % | $170,76 | $173,14 | $170,38 | 443,30K |
| 2026-08-19 | $171,46 | -3,72 % | $178,08 | $178,15 | $170,92 | 809,70K |
| 2026-08-18 | $178,08 | -0,74 % | $180,32 | $180,81 | $177,94 | 414,50K |
| 2026-08-17 | $179,41 | -0,88 % | $180,93 | $182,42 | $179,41 | 403,30K |
| 2026-08-14 | $181,00 | +0,18 % | $180,60 | $181,88 | $180,19 | 348,80K |
| 2026-08-13 | $180,67 | +1,55 % | $179,33 | $182,26 | $178,80 | 689,90K |
| 2026-08-12 | $177,91 | -1,73 % | $180,97 | $181,33 | $177,81 | 443,00K |
| 2026-08-11 | $181,04 | -1,21 % | $182,00 | $184,70 | $180,96 | 666,70K |
| 2026-08-10 | $183,26 | -0,32 % | $186,61 | $188,50 | $182,94 | 478,70K |
| 2026-08-07 | $183,85 | -1,17 % | $185,49 | $185,54 | $182,31 | 537,70K |
| 2026-08-06 | $186,02 | +1,17 % | $182,10 | $186,10 | $182,10 | 572,30K |
| 2026-08-05 | $183,86 | -0,02 % | $184,47 | $185,14 | $182,28 | 654,30K |
| 2026-08-04 | $183,90 | -0,10 % | $181,00 | $184,36 | $181,00 | 531,30K |
| 2026-08-03 | $184,09 | +1,01 % | $181,29 | $185,87 | $180,89 | 655,00K |
| 2026-07-31 | $182,25 | -0,40 % | $181,81 | $183,68 | $180,35 | 926,20K |
| 2026-07-30 | $182,98 | +1,84 % | $177,41 | $183,24 | $177,41 | 759,80K |
| 2026-07-29 | $179,68 | +0,28 % | $177,84 | $179,78 | $177,72 | 919,90K |
| 2026-07-28 | $179,17 | +2,75 % | $175,35 | $179,52 | $175,29 | 651,90K |
| 2026-07-27 | $174,37 | +0,51 % | $174,04 | $176,21 | $173,13 | 606,10K |
| 2026-07-24 | $173,48 | +1,40 % | $171,16 | $173,86 | $170,00 | 811,80K |
| 2026-07-23 | $171,08 | -7,02 % | $170,18 | $175,47 | $168,17 | 1,88M |
| 2026-07-22 | $184,00 | -0,18 % | $184,78 | $185,57 | $182,26 | 899,60K |
| 2026-07-21 | $184,34 | +0,05 % | $184,91 | $185,80 | $183,51 | 413,70K |
| 2026-07-20 | $184,25 | -0,28 % | $185,77 | $186,15 | $183,36 | 458,00K |
| 2026-07-17 | $184,76 | +0,11 % | $184,58 | $191,55 | $184,42 | 555,30K |
| 2026-07-16 | $184,56 | +1,68 % | $182,00 | $184,56 | $181,51 | 667,80K |
| 2026-07-15 | $181,51 | +1,41 % | $178,46 | $181,74 | $176,56 | 880,80K |
| 2026-07-14 | $178,99 | +0,21 % | $179,02 | $180,30 | $177,59 | 327,30K |
| 2026-07-13 | $178,62 | -0,28 % | $180,24 | $180,91 | $176,32 | 354,10K |
| 2026-07-10 | $179,13 | +0,15 % | $178,86 | $179,54 | $176,64 | 318,10K |
| 2026-07-09 | $178,86 | +1,01 % | $177,88 | $180,26 | $177,51 | 498,30K |
| 2026-07-08 | $177,07 | +0,23 % | $176,72 | $177,15 | $174,84 | 568,70K |
| 2026-07-07 | $176,67 | -0,18 % | $177,60 | $179,96 | $176,64 | 686,20K |
| 2026-07-06 | $176,98 | -1,94 % | $179,00 | $180,49 | $176,34 | 606,80K |
| 2026-07-02 | $180,49 | +0,23 % | $181,39 | $181,39 | $177,81 | 651,50K |
| 2026-07-01 | $180,07 | +0,78 % | $178,98 | $182,32 | $178,98 | 773,00K |
| 2026-06-30 | $178,68 | -0,32 % | $179,18 | $180,58 | $178,55 | 545,10K |
| 2026-06-29 | $179,25 | -0,03 % | $178,10 | $180,75 | $176,50 | 875,30K |
| 2026-06-26 | $179,31 | +1,65 % | $177,72 | $179,55 | $175,99 | 922,70K |
| 2026-06-25 | $176,40 | +0,43 % | $177,28 | $181,15 | $176,37 | 878,00K |
| 2026-06-24 | $175,64 | +0,03 % | $175,87 | $177,05 | $173,62 | 713,30K |
| 2026-06-23 | $175,58 | +2,05 % | $173,83 | $176,17 | $172,95 | 646,90K |
| 2026-06-22 | $172,05 | +0,76 % | $172,02 | $175,63 | $171,40 | 900,50K |
| 2026-06-18 | $170,76 | -0,29 % | $172,28 | $172,74 | $169,55 | 1,64M |
| 2026-06-17 | $171,25 | +1,23 % | $168,54 | $171,75 | $168,54 | 664,80K |
| 2026-06-16 | $169,17 | +1,06 % | $168,66 | $170,11 | $167,37 | 509,50K |
| 2026-06-15 | $167,39 | +0,38 % | $166,69 | $169,58 | $165,78 | 688,10K |
| 2026-06-12 | $166,76 | +1,01 % | $165,74 | $168,27 | $164,61 | 451,30K |
| 2026-06-11 | $165,10 | +1,59 % | $163,93 | $165,78 | $163,14 | 521,10K |
| 2026-06-10 | $162,52 | +2,00 % | $160,78 | $163,50 | $159,81 | 449,80K |
| 2026-06-09 | $159,33 | +1,40 % | $156,82 | $160,74 | $156,67 | 596,60K |
| 2026-06-08 | $157,13 | -1,29 % | $159,01 | $159,36 | $156,08 | 625,70K |
| 2026-06-05 | $159,18 | +3,16 % | $155,01 | $159,36 | $155,01 | 396,90K |
| 2026-06-04 | $154,31 | +2,06 % | $153,09 | $154,90 | $152,01 | 425,60K |
| 2026-06-03 | $151,20 | +0,10 % | $150,88 | $151,38 | $148,34 | 616,90K |
| 2026-06-02 | $151,05 | -0,70 % | $153,92 | $154,50 | $150,94 | 524,90K |
| 2026-06-01 | $152,12 | -0,73 % | $153,17 | $153,74 | $152,10 | 454,40K |
| 2026-05-29 | $153,24 | -0,36 % | $153,45 | $155,70 | $152,91 | 584,80K |
| 2026-05-28 | $153,79 | -0,39 % | $153,42 | $155,74 | $153,01 | 518,70K |
| 2026-05-27 | $154,39 | -1,51 % | $156,31 | $157,26 | $152,84 | 431,90K |
| 2026-05-26 | $156,75 | +0,30 % | $156,34 | $157,76 | $155,84 | 369,00K |
| 2026-05-22 | $156,28 | -0,20 % | $156,48 | $157,17 | $155,56 | 398,90K |