Mercado fechará em 5 h 37 min

Globe Life Inc. (GL)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
77,94-0,65 (-0,83%)
A partir de 10:22AM EDT. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202477,3078,5274,6577,9477,941.102.429
24 de abr. de 202476,2382,4875,8578,6078,606.466.500
23 de abr. de 202467,5076,8766,2575,7675,769.397.900
22 de abr. de 202468,0369,9666,3266,3966,394.118.300
19 de abr. de 202465,4667,6664,5066,7466,743.214.300
18 de abr. de 202463,2769,4263,2765,0065,005.595.200
17 de abr. de 202460,1664,3660,1663,2363,235.376.300
16 de abr. de 202455,6160,8854,6659,9759,975.219.200
15 de abr. de 202459,0660,9855,5155,8155,816.651.900
12 de abr. de 202459,7561,4552,1759,0959,0925.715.800
11 de abr. de 202498,4898,5838,9549,1749,1736.577.500
10 de abr. de 2024107,11107,62104,59104,93104,931.784.000
09 de abr. de 2024108,35108,89107,27107,61107,611.309.100
08 de abr. de 2024108,32108,38106,02107,85107,851.701.900
05 de abr. de 2024110,05110,05108,37108,45108,451.251.900
04 de abr. de 2024111,20112,24109,36110,11110,111.442.500
04 de abr. de 20240.24 Dividendo
03 de abr. de 2024111,59112,63108,42110,90110,662.654.200
02 de abr. de 2024114,39114,63111,55111,64111,401.739.500
01 de abr. de 2024116,03116,03114,10114,13113,88807.500
28 de mar. de 2024116,91117,25115,70116,37116,121.033.800
27 de mar. de 2024116,31117,04115,49116,60116,351.234.200
26 de mar. de 2024116,24117,45116,03116,48116,231.064.600
25 de mar. de 2024115,47117,20115,47116,42116,17926.100
22 de mar. de 2024116,24117,22115,37115,47115,221.215.800
21 de mar. de 2024117,95117,96115,00115,84115,591.157.500
20 de mar. de 2024117,55118,63117,55117,89117,63831.400
19 de mar. de 2024116,94118,57116,63117,95117,691.152.900
18 de mar. de 2024116,43117,79115,53116,62116,37961.700
15 de mar. de 2024114,32117,28114,32116,03115,782.247.700
14 de mar. de 2024119,00120,95113,83115,99115,741.628.000
13 de mar. de 2024124,50124,72117,64119,08118,821.924.100
12 de mar. de 2024123,93124,80123,47124,35124,08621.200
11 de mar. de 2024123,19124,65123,00123,89123,62825.200
08 de mar. de 2024127,13127,81123,08123,62123,351.238.400
07 de mar. de 2024128,00128,61127,17127,19126,91591.600
06 de mar. de 2024126,75128,18126,00128,10127,82464.500
05 de mar. de 2024125,87127,65125,87126,31126,04360.900
04 de mar. de 2024125,77127,01125,58126,30126,03357.600
01 de mar. de 2024126,87127,37125,69126,17125,90363.500
29 de fev. de 2024128,73129,06126,37126,93126,66702.000
28 de fev. de 2024128,00129,18128,00128,40128,12419.700
27 de fev. de 2024126,92128,28126,55128,20127,92415.000
26 de fev. de 2024126,48127,34126,28127,09126,81465.600
23 de fev. de 2024126,70127,72126,45126,90126,63460.600
22 de fev. de 2024127,12132,00126,31127,36127,08541.600
21 de fev. de 2024126,25126,62125,57126,59126,32405.000
20 de fev. de 2024125,08126,79124,94125,85125,58508.000
16 de fev. de 2024125,60126,64125,21125,53125,26524.300
15 de fev. de 2024125,70126,68125,64125,81125,54634.900
14 de fev. de 2024125,78126,43125,16125,35125,08671.000
13 de fev. de 2024126,58127,30124,54125,47125,20668.300
12 de fev. de 2024125,98127,36125,77126,33126,06514.200
09 de fev. de 2024124,60125,98123,99125,94125,67616.700
08 de fev. de 2024123,52125,11122,48124,95124,68794.100
07 de fev. de 2024121,56122,68121,56122,47122,20674.900
06 de fev. de 2024119,87121,45119,44121,19120,93394.000
05 de fev. de 2024120,27120,95119,58120,27120,01549.100
02 de fev. de 2024120,92121,37120,03120,86120,60448.200
01 de fev. de 2024121,65122,23118,27120,05119,79598.900
31 de jan. de 2024124,84125,18122,72122,82122,55548.500
30 de jan. de 2024123,02124,56122,76124,36124,09384.000
29 de jan. de 2024123,20123,43122,24122,99122,72360.300
26 de jan. de 2024123,75124,20123,35123,76123,49609.800
25 de jan. de 2024122,50123,52122,01123,50123,23413.900
24 de jan. de 2024122,74123,02121,85122,04121,78444.500
23 de jan. de 2024122,68123,14122,08122,29122,03371.100
22 de jan. de 2024122,06123,15122,06122,70122,43288.400
19 de jan. de 2024121,54121,93120,43121,81121,55421.200
18 de jan. de 2024119,64120,87119,28120,73120,47344.600
17 de jan. de 2024119,65121,32119,58119,98119,72500.800
16 de jan. de 2024119,90120,47119,43120,00119,74566.500
12 de jan. de 2024120,10120,52119,29120,20119,94335.500
11 de jan. de 2024120,01120,23119,10119,89119,63725.400
10 de jan. de 2024119,11120,55118,79120,50120,24429.300
09 de jan. de 2024120,84120,84118,75119,14118,88526.800
08 de jan. de 2024122,69122,79120,10121,20120,94553.200
05 de jan. de 2024122,65123,03121,75122,28122,02493.500
04 de jan. de 2024121,73122,76121,73122,22121,96517.800
04 de jan. de 20240.225 Dividendo
03 de jan. de 2024121,99122,83121,49121,68121,19772.200
02 de jan. de 2024121,97122,50121,58122,06121,57633.500
29 de dez. de 2023121,72122,07121,16121,72121,23425.200
28 de dez. de 2023120,36121,88120,03121,71121,22290.300
27 de dez. de 2023121,16121,80121,03121,35120,86389.600
26 de dez. de 2023121,34122,03121,10121,57121,08383.700
22 de dez. de 2023122,27122,32121,35121,59121,10321.400
21 de dez. de 2023121,13122,07120,53121,67121,18398.100
20 de dez. de 2023122,97123,24121,08121,14120,65535.400
19 de dez. de 2023123,08123,79123,08123,50123,00449.100
18 de dez. de 2023122,80123,27122,09123,10122,61551.100
15 de dez. de 2023121,85122,63121,17121,94121,451.491.300
14 de dez. de 2023124,49124,49122,00122,64122,151.253.900
13 de dez. de 2023124,31124,67123,54123,85123,35691.600
12 de dez. de 2023123,51124,71123,30124,58124,08427.000
11 de dez. de 2023122,85123,79122,51123,40122,91608.800
08 de dez. de 2023122,41122,83122,04122,36121,87488.700
07 de dez. de 2023123,37123,52121,64122,25121,761.096.700
06 de dez. de 2023124,52124,81122,83123,12122,63550.100
05 de dez. de 2023124,36124,75123,53123,93123,43383.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...