Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GL.US
138.45-1.41(-1.01%)(czas lokalny: 02.01.2026 16:00)Globe Life Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 141.19 | 141.43 | 139.81 | 139.88 | 16 100 | 0 |
| 30.12.2025 | 141.77 | 142.06 | 140.98 | 141.52 | 10 305 | 0 |
| 29.12.2025 | 141.23 | 141.95 | 140.58 | 141.77 | 17 577 | 0 |
| 26.12.2025 | 143.38 | 143.71 | 141.63 | 142.22 | 10 334 | 0 |
| 24.12.2025 | 141.50 | 144.53 | 141.50 | 143.36 | 144 853 | 0 |
| 23.12.2025 | 142.86 | 143.35 | 141.86 | 142.38 | 23 823 | 0 |
| 22.12.2025 | 139.50 | 144.32 | 139.41 | 142.50 | 28 807 | 0 |
| 19.12.2025 | 139.22 | 139.83 | 138.32 | 139.72 | 22 471 | 0 |
| 18.12.2025 | 138.06 | 140.07 | 137.72 | 138.54 | 24 227 | 0 |
| 17.12.2025 | 140.91 | 141.16 | 138.65 | 138.69 | 25 774 | 0 |
| 16.12.2025 | 141.27 | 141.52 | 139.70 | 140.65 | 28 738 | 0 |
| 15.12.2025 | 140.15 | 141.45 | 139.27 | 140.63 | 24 699 | 0 |
| 12.12.2025 | 139.09 | 140.28 | 138.90 | 139.46 | 22 644 | 0 |
| 11.12.2025 | 135.75 | 139.42 | 135.56 | 139.07 | 13 903 | 0 |
| 10.12.2025 | 134.11 | 135.62 | 133.01 | 134.96 | 15 352 | 0 |
| 09.12.2025 | 134.58 | 134.98 | 132.87 | 133.10 | 27 648 | 0 |
| 08.12.2025 | 131.28 | 133.75 | 131.06 | 133.17 | 48 068 | 0 |
| 05.12.2025 | 131.08 | 131.39 | 130.42 | 131.38 | 28 184 | 0 |
| 04.12.2025 | 131.36 | 131.99 | 130.50 | 130.84 | 10 071 | 0 |
| 03.12.2025 | 131.18 | 131.85 | 129.21 | 130.87 | 54 302 | 0 |
| 02.12.2025 | 133.74 | 133.74 | 130.99 | 131.10 | 32 563 | 0 |
| 01.12.2025 | 133.82 | 135.15 | 132.36 | 132.53 | 23 152 | 0 |
| 28.11.2025 | 134.19 | 136.07 | 134.19 | 134.66 | 9 783 | 0 |
| 26.11.2025 | 135.50 | 136.45 | 134.90 | 134.91 | 17 969 | 0 |
| 25.11.2025 | 134.69 | 135.71 | 134.31 | 135.37 | 30 009 | 0 |
| 24.11.2025 | 131.61 | 133.52 | 131.47 | 133.21 | 25 879 | 0 |
| 21.11.2025 | 131.47 | 133.85 | 130.62 | 132.43 | 30 566 | 0 |
| 20.11.2025 | 131.86 | 132.78 | 129.72 | 130.42 | 12 025 | 0 |
| 19.11.2025 | 131.98 | 131.98 | 129.53 | 130.72 | 30 954 | 0 |
| 18.11.2025 | 130.84 | 133.00 | 130.18 | 131.91 | 45 279 | 0 |
| 17.11.2025 | 131.95 | 132.62 | 130.50 | 131.44 | 74 776 | 0 |
| 14.11.2025 | 133.17 | 133.58 | 131.05 | 131.77 | 55 656 | 0 |
| 13.11.2025 | 134.90 | 134.90 | 132.63 | 133.15 | 41 136 | 0 |
| 12.11.2025 | 132.20 | 134.54 | 132.11 | 134.00 | 76 590 | 0 |
| 11.11.2025 | 133.05 | 133.73 | 132.25 | 132.36 | 40 521 | 0 |
| 10.11.2025 | 131.36 | 133.39 | 131.36 | 132.75 | 118 626 | 0 |
| 07.11.2025 | 131.24 | 132.43 | 130.50 | 132.22 | 173 589 | 0 |
| 06.11.2025 | 134.19 | 134.48 | 131.53 | 131.78 | 169 899 | 0 |
| 05.11.2025 | 133.76 | 134.41 | 133.02 | 133.76 | 128 547 | 0 |
| 04.11.2025 | 130.41 | 133.56 | 130.38 | 133.34 | 112 644 | 0 |
| 03.11.2025 | 131.16 | 131.16 | 127.84 | 130.60 | 173 862 | 0 |
| 31.10.2025 | 131.06 | 133.13 | 130.93 | 131.50 | 165 918 | 0 |
| 30.10.2025 | 133.08 | 134.13 | 132.04 | 132.43 | 104 164 | 0 |
| 29.10.2025 | 133.42 | 134.25 | 131.44 | 131.68 | 43 471 | 0 |
| 28.10.2025 | 134.45 | 135.09 | 133.98 | 134.41 | 33 405 | 0 |
| 27.10.2025 | 133.98 | 135.35 | 133.98 | 134.98 | 17 324 | 0 |
| 24.10.2025 | 135.12 | 135.24 | 133.34 | 133.64 | 27 528 | 0 |
| 23.10.2025 | 133.72 | 136.30 | 132.74 | 135.68 | 57 710 | 0 |
| 22.10.2025 | 135.51 | 136.58 | 133.65 | 135.74 | 28 796 | 0 |
| 21.10.2025 | 135.47 | 137.65 | 135.00 | 136.05 | 26 082 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
