Italia markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,76+0,49 (+0,60%)
Alla chiusura: 04:00PM EDT
82,00 -0,76 (-0,92%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202482,5083,4981,3282,7682,768.264.200
30 mag 202482,9983,7582,1782,2782,271.253.800
29 mag 202483,1783,4980,5282,3782,371.255.900
28 mag 202481,3484,3580,6183,9683,961.674.100
24 mag 202480,7681,9980,3181,7481,741.410.900
23 mag 202484,8784,8780,4080,5580,551.982.800
22 mag 202483,3386,0382,4785,6085,602.031.000
21 mag 202484,4984,5980,8783,3383,331.924.300
20 mag 202486,3186,9184,5986,0186,011.274.000
17 mag 202484,9486,4583,4386,0786,072.300.600
16 mag 202488,3588,6582,8283,9483,942.370.100
15 mag 202488,6288,6286,9787,7887,781.542.600
14 mag 202484,3089,9284,0788,5688,562.005.700
13 mag 202486,9387,6384,7185,1485,141.632.700
10 mag 202487,3788,0485,4986,5086,502.007.400
09 mag 202489,0391,3986,8586,8886,883.093.400
08 mag 202484,5489,8983,3989,4989,492.917.600
07 mag 202480,7585,4079,9385,1685,163.400.800
06 mag 202478,1982,5078,1980,8480,842.320.200
03 mag 202479,3080,0076,6777,5577,551.782.000
02 mag 202479,6180,9478,3179,2879,281.751.500
01 mag 202475,5080,1875,4879,4879,482.467.000
30 apr 202472,3878,8871,5076,1776,175.119.700
29 apr 202477,0079,7475,8078,0978,094.949.300
26 apr 202475,2576,9873,7875,7575,755.993.300
25 apr 202477,3078,6074,0075,5475,544.167.600
24 apr 202476,2382,4875,8578,6078,606.469.900
23 apr 202467,5076,8766,2575,7675,769.397.900
22 apr 202468,0369,9666,3266,3966,394.118.300
19 apr 202465,4667,6664,5066,7466,743.214.300
18 apr 202463,2769,4263,2765,0065,005.595.200
17 apr 202460,1664,3660,1663,2363,235.376.300
16 apr 202455,6160,8854,6659,9759,975.219.200
15 apr 202459,0660,9855,5155,8155,816.651.900
12 apr 202459,7561,4552,1759,0959,0925.715.800
11 apr 202498,4898,5838,9549,1749,1736.577.500
10 apr 2024107,11107,62104,59104,93104,931.784.000
09 apr 2024108,35108,89107,27107,61107,611.309.100
08 apr 2024108,32108,38106,02107,85107,851.701.900
05 apr 2024110,05110,05108,37108,45108,451.251.900
04 apr 2024111,20112,24109,36110,11110,111.442.500
04 apr 20240.24 Dividendo
03 apr 2024111,59112,63108,42110,90110,662.654.200
02 apr 2024114,39114,63111,55111,64111,401.739.500
01 apr 2024116,03116,03114,10114,13113,88807.500
28 mar 2024116,91117,25115,70116,37116,121.033.800
27 mar 2024116,31117,04115,49116,60116,351.234.200
26 mar 2024116,24117,45116,03116,48116,231.064.600
25 mar 2024115,47117,20115,47116,42116,17926.100
22 mar 2024116,24117,22115,37115,47115,221.215.800
21 mar 2024117,95117,96115,00115,84115,591.157.500
20 mar 2024117,55118,63117,55117,89117,63831.400
19 mar 2024116,94118,57116,63117,95117,691.152.900
18 mar 2024116,43117,79115,53116,62116,37961.700
15 mar 2024114,32117,28114,32116,03115,782.247.700
14 mar 2024119,00120,95113,83115,99115,741.628.000
13 mar 2024124,50124,72117,64119,08118,821.924.100
12 mar 2024123,93124,80123,47124,35124,08621.200
11 mar 2024123,19124,65123,00123,89123,62825.200
08 mar 2024127,13127,81123,08123,62123,351.238.400
07 mar 2024128,00128,61127,17127,19126,91591.600
06 mar 2024126,75128,18126,00128,10127,82464.500
05 mar 2024125,87127,65125,87126,31126,04360.900
04 mar 2024125,77127,01125,58126,30126,03357.600
01 mar 2024126,87127,37125,69126,17125,90363.500
29 feb 2024128,73129,06126,37126,93126,66702.000
28 feb 2024128,00129,18128,00128,40128,12419.700
27 feb 2024126,92128,28126,55128,20127,92415.000
26 feb 2024126,48127,34126,28127,09126,81465.600
23 feb 2024126,70127,72126,45126,90126,63460.600
22 feb 2024127,12132,00126,31127,36127,08541.600
21 feb 2024126,25126,62125,57126,59126,32405.000
20 feb 2024125,08126,79124,94125,85125,58508.000
16 feb 2024125,60126,64125,21125,53125,26524.300
15 feb 2024125,70126,68125,64125,81125,54634.900
14 feb 2024125,78126,43125,16125,35125,08671.000
13 feb 2024126,58127,30124,54125,47125,20668.300
12 feb 2024125,98127,36125,77126,33126,06514.200
09 feb 2024124,60125,98123,99125,94125,67616.700
08 feb 2024123,52125,11122,48124,95124,68794.100
07 feb 2024121,56122,68121,56122,47122,20674.900
06 feb 2024119,87121,45119,44121,19120,93394.000
05 feb 2024120,27120,95119,58120,27120,01549.100
02 feb 2024120,92121,37120,03120,86120,60448.200
01 feb 2024121,65122,23118,27120,05119,79598.900
31 gen 2024124,84125,18122,72122,82122,55548.500
30 gen 2024123,02124,56122,76124,36124,09384.000
29 gen 2024123,20123,43122,24122,99122,72360.300
26 gen 2024123,75124,20123,35123,76123,49609.800
25 gen 2024122,50123,52122,01123,50123,23413.900
24 gen 2024122,74123,02121,85122,04121,78444.500
23 gen 2024122,68123,14122,08122,29122,03371.100
22 gen 2024122,06123,15122,06122,70122,43288.400
19 gen 2024121,54121,93120,43121,81121,55421.200
18 gen 2024119,64120,87119,28120,73120,47344.600
17 gen 2024119,65121,32119,58119,98119,72500.800
16 gen 2024119,90120,47119,43120,00119,74566.500
12 gen 2024120,10120,52119,29120,20119,94335.500
11 gen 2024120,01120,23119,10119,89119,63725.400
10 gen 2024119,11120,55118,79120,50120,24429.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...