Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GL.US
75.54-3.06(-3.89%)(czas lokalny: 25.04.2024 16:00)Globe Life Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 77.30 | 78.60 | 74.00 | 75.54 | 4 155 186 | 0 |
24.04.2024 | 76.36 | 82.48 | 75.85 | 78.60 | 6 389 002 | 0 |
23.04.2024 | 67.03 | 76.87 | 66.25 | 75.76 | 9 341 042 | 0 |
22.04.2024 | 68.03 | 69.96 | 66.32 | 66.39 | 4 024 206 | 0 |
19.04.2024 | 65.11 | 67.66 | 64.50 | 66.74 | 3 131 071 | 0 |
18.04.2024 | 63.27 | 69.42 | 63.27 | 65.00 | 5 259 621 | 0 |
17.04.2024 | 60.16 | 64.36 | 60.25 | 63.23 | 5 120 019 | 0 |
16.04.2024 | 55.55 | 60.88 | 54.66 | 59.97 | 5 201 528 | 0 |
15.04.2024 | 58.73 | 60.98 | 55.51 | 55.81 | 6 600 154 | 0 |
12.04.2024 | 59.76 | 61.45 | 52.17 | 59.09 | 25 666 402 | 0 |
11.04.2024 | 97.11 | 98.58 | 38.95 | 49.17 | 35 259 312 | 0 |
10.04.2024 | 107.11 | 107.62 | 104.59 | 104.93 | 1 783 719 | 0 |
09.04.2024 | 108.35 | 108.89 | 107.25 | 107.61 | 1 309 061 | 0 |
08.04.2024 | 108.32 | 108.38 | 106.02 | 107.85 | 1 701 929 | 0 |
05.04.2024 | 110.05 | 110.23 | 108.37 | 108.45 | 1 251 904 | 0 |
04.04.2024 | 111.20 | 112.24 | 109.36 | 110.11 | 1 442 241 | 0 |
03.04.2024 | 111.59 | 112.63 | 108.42 | 110.90 | 2 652 280 | 0 |
02.04.2024 | 114.39 | 114.72 | 111.55 | 111.64 | 1 718 823 | 0 |
01.04.2024 | 116.03 | 116.03 | 114.10 | 114.13 | 799 946 | 0 |
28.03.2024 | 116.91 | 116.37 | 116.37 | 116.37 | 1 033 765 | 0 |
27.03.2024 | 116.31 | 117.04 | 115.49 | 116.60 | 1 234 230 | 0 |
26.03.2024 | 116.24 | 117.45 | 116.03 | 116.48 | 1 064 612 | 0 |
25.03.2024 | 115.47 | 117.20 | 115.83 | 116.42 | 926 111 | 0 |
22.03.2024 | 116.24 | 117.22 | 115.37 | 115.47 | 1 215 701 | 0 |
21.03.2024 | 117.95 | 118.29 | 115.00 | 115.84 | 1 157 460 | 0 |
20.03.2024 | 117.55 | 118.63 | 117.68 | 117.89 | 831 375 | 0 |
19.03.2024 | 116.94 | 118.58 | 116.63 | 117.95 | 1 152 890 | 0 |
18.03.2024 | 116.43 | 117.79 | 115.51 | 116.62 | 961 735 | 0 |
15.03.2024 | 114.32 | 117.28 | 114.32 | 116.03 | 2 247 720 | 0 |
14.03.2024 | 119.00 | 121.00 | 113.83 | 115.99 | 1 628 029 | 0 |
13.03.2024 | 124.50 | 124.72 | 117.64 | 119.08 | 1 924 144 | 0 |
12.03.2024 | 123.93 | 124.80 | 123.47 | 124.35 | 621 157 | 0 |
11.03.2024 | 123.19 | 124.66 | 123.00 | 123.89 | 825 182 | 0 |
08.03.2024 | 127.13 | 127.81 | 123.08 | 123.62 | 1 238 354 | 0 |
07.03.2024 | 128.00 | 128.61 | 127.17 | 127.19 | 554 395 | 0 |
06.03.2024 | 126.75 | 128.18 | 125.99 | 128.10 | 446 904 | 0 |
05.03.2024 | 125.87 | 127.65 | 125.75 | 126.31 | 351 431 | 0 |
04.03.2024 | 125.77 | 127.07 | 125.58 | 126.30 | 357 575 | 0 |
01.03.2024 | 126.87 | 127.37 | 125.69 | 126.17 | 363 233 | 0 |
29.02.2024 | 128.73 | 129.05 | 126.37 | 126.93 | 701 726 | 0 |
28.02.2024 | 128.00 | 129.18 | 128.00 | 128.40 | 419 664 | 0 |
27.02.2024 | 126.92 | 128.28 | 126.55 | 128.20 | 415 045 | 0 |
26.02.2024 | 126.48 | 127.34 | 126.28 | 127.09 | 465 580 | 0 |
23.02.2024 | 126.70 | 127.72 | 126.45 | 126.90 | 458 739 | 0 |
22.02.2024 | 127.12 | 132.00 | 126.31 | 127.36 | 535 450 | 0 |
21.02.2024 | 126.25 | 126.62 | 125.56 | 126.59 | 404 458 | 0 |
20.02.2024 | 125.08 | 126.79 | 124.83 | 125.85 | 507 318 | 0 |
16.02.2024 | 125.60 | 125.53 | 125.53 | 125.53 | 524 284 | 0 |
15.02.2024 | 125.70 | 126.68 | 125.64 | 125.81 | 634 871 | 0 |
14.02.2024 | 125.78 | 126.54 | 125.16 | 125.35 | 661 155 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus