XNYS
Datos históricos de Globe Life Inc.
Globe Life Inc. · GL
$164.17
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:34:03 UTC
- Variación en el periodo
- +20.71%
- Máximo
- US$191.55
- 17 de julio de 2026
- Mínimo
- US$127.85
- 3 de noviembre de 2025
- Volumen medio diario
- 0.54 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 166.01 | 166.51 | 164.14 | 164.17 | −1.15% | 353,735.149 |
| 8 oct 2026 | 163.34 | 166.94 | 163.34 | 166.08 | +1.63% | 353,507.121 |
| 7 oct 2026 | 164.38 | 165.41 | 163.04 | 163.41 | −1.73% | 569,213.161 |
| 6 oct 2026 | 166.17 | 167.75 | 165.79 | 166.28 | +0.22% | 643,794.788 |
| 5 oct 2026 | 165.14 | 166.30 | 164.35 | 165.92 | +0.14% | 375,487.701 |
| 2 oct 2026 | 165.77 | 166.95 | 164.24 | 165.68 | −0.09% | 296,745.495 |
| 1 oct 2026 | 167.57 | 167.57 | 163.93 | 165.83 | +0.11% | 801,777.95 |
| 30 sep 2026 | 166.06 | 167.16 | 165.12 | 165.65 | −0.26% | 425,202.403 |
| 29 sep 2026 | 165.64 | 166.56 | 164.62 | 166.08 | −0.37% | 391,660.254 |
| 28 sep 2026 | 166.97 | 168.14 | 166.41 | 166.69 | −0.21% | 540,610.933 |
| 25 sep 2026 | 167.88 | 168.10 | 166.05 | 167.04 | −0.17% | 594,765.714 |
| 24 sep 2026 | 169.03 | 170.45 | 167.25 | 167.32 | −0.85% | 765,262.46 |
| 23 sep 2026 | 168.35 | 171.63 | 167.83 | 168.75 | −0.40% | 454,532.91 |
| 22 sep 2026 | 173.21 | 174.37 | 168.82 | 169.43 | −1.59% | 389,804.314 |
| 21 sep 2026 | 173.86 | 174.35 | 171.56 | 172.16 | −0.73% | 320,941.119 |
| 18 sep 2026 | 171.52 | 173.45 | 170.20 | 173.42 | +0.67% | 717,095.844 |
| 17 sep 2026 | 174.07 | 174.46 | 172.20 | 172.26 | −0.42% | 292,897.397 |
| 16 sep 2026 | 174.00 | 176.22 | 171.11 | 172.98 | −0.18% | 370,512.163 |
| 15 sep 2026 | 172.59 | 174.44 | 171.50 | 173.29 | +0.21% | 368,626.852 |
| 14 sep 2026 | 172.60 | 174.14 | 170.56 | 172.92 | +1.02% | 391,771.705 |
| 11 sep 2026 | 173.00 | 174.09 | 170.54 | 171.17 | +0.22% | 337,890.255 |
| 10 sep 2026 | 171.25 | 171.50 | 170.01 | 170.80 | +0.58% | 311,240.757 |
| 9 sep 2026 | 170.24 | 171.91 | 167.66 | 169.82 | −0.50% | 321,087.22 |
| 8 sep 2026 | 173.19 | 173.89 | 169.89 | 170.68 | −2.06% | 370,888.268 |
| 4 sep 2026 | 175.16 | 176.04 | 174.01 | 174.27 | −1.27% | 225,310.902 |
| 3 sep 2026 | 175.27 | 176.99 | 174.69 | 176.52 | +1.83% | 387,942.238 |
| 2 sep 2026 | 172.83 | 175.55 | 170.88 | 173.34 | +0.60% | 276,628.634 |
| 1 sep 2026 | 173.43 | 174.45 | 171.72 | 172.30 | −0.21% | 360,844.023 |
| 31 ago 2026 | 172.73 | 174.10 | 171.76 | 172.67 | −0.07% | 590,733.119 |
| 28 ago 2026 | 176.53 | 177.00 | 172.70 | 172.79 | −1.70% | 454,856.448 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.