Mercados españoles cerrados

Globe Life Inc. (GL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,75+0,21 (+0,28%)
Al cierre: 04:00PM EDT
75,80 +0,05 (+0,07%)
Después del cierre: 04:49PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202475,2576,9873,7875,7575,755.899.612
25 abr 202477,3078,6074,0075,5475,544.167.600
24 abr 202476,2382,4875,8578,6078,606.469.900
23 abr 202467,5076,8766,2575,7675,769.397.900
22 abr 202468,0369,9666,3266,3966,394.118.300
19 abr 202465,4667,6664,5066,7466,743.214.300
18 abr 202463,2769,4263,2765,0065,005.595.200
17 abr 202460,1664,3660,1663,2363,235.376.300
16 abr 202455,6160,8854,6659,9759,975.219.200
15 abr 202459,0660,9855,5155,8155,816.651.900
12 abr 202459,7561,4552,1759,0959,0925.715.800
11 abr 202498,4898,5838,9549,1749,1736.577.500
10 abr 2024107,11107,62104,59104,93104,931.784.000
09 abr 2024108,35108,89107,27107,61107,611.309.100
08 abr 2024108,32108,38106,02107,85107,851.701.900
05 abr 2024110,05110,05108,37108,45108,451.251.900
04 abr 2024111,20112,24109,36110,11110,111.442.500
04 abr 20240.24 Dividendo
03 abr 2024111,59112,63108,42110,90110,662.654.200
02 abr 2024114,39114,63111,55111,64111,401.739.500
01 abr 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 ene 2024124,84125,18122,72122,82122,55548.500
30 ene 2024123,02124,56122,76124,36124,09384.000
29 ene 2024123,20123,43122,24122,99122,72360.300
26 ene 2024123,75124,20123,35123,76123,49609.800
25 ene 2024122,50123,52122,01123,50123,23413.900
24 ene 2024122,74123,02121,85122,04121,78444.500
23 ene 2024122,68123,14122,08122,29122,03371.100
22 ene 2024122,06123,15122,06122,70122,43288.400
19 ene 2024121,54121,93120,43121,81121,55421.200
18 ene 2024119,64120,87119,28120,73120,47344.600
17 ene 2024119,65121,32119,58119,98119,72500.800
16 ene 2024119,90120,47119,43120,00119,74566.500
12 ene 2024120,10120,52119,29120,20119,94335.500
11 ene 2024120,01120,23119,10119,89119,63725.400
10 ene 2024119,11120,55118,79120,50120,24429.300
09 ene 2024120,84120,84118,75119,14118,88526.800
08 ene 2024122,69122,79120,10121,20120,94553.200
05 ene 2024122,65123,03121,75122,28122,02493.500
04 ene 2024121,73122,76121,73122,22121,96517.800
04 ene 20240.225 Dividendo
03 ene 2024121,99122,83121,49121,68121,19772.200
02 ene 2024121,97122,50121,58122,06121,57633.500
29 dic 2023121,72122,07121,16121,72121,23425.200
28 dic 2023120,36121,88120,03121,71121,22290.300
27 dic 2023121,16121,80121,03121,35120,86389.600
26 dic 2023121,34122,03121,10121,57121,08383.700
22 dic 2023122,27122,32121,35121,59121,10321.400
21 dic 2023121,13122,07120,53121,67121,18398.100
20 dic 2023122,97123,24121,08121,14120,65535.400
19 dic 2023123,08123,79123,08123,50123,00449.100
18 dic 2023122,80123,27122,09123,10122,61551.100
15 dic 2023121,85122,63121,17121,94121,451.491.300
14 dic 2023124,49124,49122,00122,64122,151.253.900
13 dic 2023124,31124,67123,54123,85123,35691.600
12 dic 2023123,51124,71123,30124,58124,08427.000
11 dic 2023122,85123,79122,51123,40122,91608.800
08 dic 2023122,41122,83122,04122,36121,87488.700
07 dic 2023123,37123,52121,64122,25121,761.096.700
06 dic 2023124,52124,81122,83123,12122,63550.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...