Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GL.US
82.28+0.04(+0.05%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 82.65 | 83.65 | 81.77 | 82.28 | 2 014 042 | 0 |
27.06.2024 | 82.82 | 83.01 | 81.25 | 82.24 | 923 540 | 0 |
26.06.2024 | 83.04 | 83.26 | 81.64 | 83.21 | 674 971 | 0 |
25.06.2024 | 83.49 | 84.04 | 82.87 | 83.51 | 1 302 559 | 0 |
24.06.2024 | 83.29 | 84.65 | 83.34 | 83.69 | 1 343 457 | 0 |
21.06.2024 | 82.24 | 84.12 | 81.89 | 83.06 | 3 053 912 | 0 |
20.06.2024 | 80.44 | 82.97 | 80.01 | 82.57 | 1 250 339 | 0 |
18.06.2024 | 79.55 | 80.40 | 80.40 | 80.40 | 1 204 868 | 0 |
17.06.2024 | 78.32 | 80.58 | 77.94 | 79.92 | 980 624 | 0 |
14.06.2024 | 78.74 | 79.78 | 76.55 | 77.89 | 1 375 999 | 0 |
13.06.2024 | 80.42 | 80.52 | 78.88 | 79.71 | 1 244 503 | 0 |
12.06.2024 | 80.97 | 82.49 | 80.34 | 81.11 | 1 720 772 | 0 |
11.06.2024 | 80.72 | 81.28 | 79.74 | 80.63 | 1 226 018 | 0 |
10.06.2024 | 80.92 | 82.00 | 80.27 | 81.62 | 1 201 250 | 0 |
07.06.2024 | 80.89 | 82.00 | 79.78 | 81.33 | 1 189 647 | 0 |
06.06.2024 | 83.47 | 83.83 | 80.25 | 81.24 | 1 958 903 | 0 |
05.06.2024 | 81.92 | 83.96 | 81.35 | 83.55 | 1 201 634 | 0 |
04.06.2024 | 82.07 | 83.22 | 81.07 | 81.81 | 1 250 494 | 0 |
03.06.2024 | 83.21 | 84.36 | 82.10 | 82.48 | 1 482 018 | 0 |
31.05.2024 | 82.50 | 83.49 | 81.32 | 82.76 | 8 256 053 | 0 |
30.05.2024 | 82.99 | 83.75 | 82.17 | 82.27 | 1 253 211 | 0 |
29.05.2024 | 83.17 | 83.49 | 80.52 | 82.37 | 1 255 898 | 0 |
28.05.2024 | 81.34 | 84.35 | 80.61 | 83.96 | 1 540 926 | 0 |
24.05.2024 | 80.76 | 81.74 | 81.74 | 81.74 | 1 410 898 | 0 |
23.05.2024 | 84.87 | 84.87 | 80.40 | 80.55 | 1 981 202 | 0 |
22.05.2024 | 83.33 | 86.03 | 82.47 | 85.60 | 1 868 110 | 0 |
21.05.2024 | 84.59 | 84.50 | 80.87 | 83.33 | 1 906 833 | 0 |
20.05.2024 | 86.31 | 86.91 | 84.59 | 86.01 | 1 247 407 | 0 |
17.05.2024 | 84.94 | 86.44 | 83.43 | 86.07 | 2 270 954 | 0 |
16.05.2024 | 88.35 | 88.65 | 82.82 | 83.94 | 2 369 543 | 0 |
15.05.2024 | 88.48 | 88.62 | 86.97 | 87.78 | 1 541 974 | 0 |
14.05.2024 | 84.58 | 89.92 | 84.07 | 88.56 | 2 004 205 | 0 |
13.05.2024 | 86.93 | 87.63 | 84.71 | 85.14 | 1 631 370 | 0 |
10.05.2024 | 87.37 | 88.04 | 85.49 | 86.50 | 2 007 030 | 0 |
09.05.2024 | 89.00 | 91.39 | 86.85 | 86.88 | 3 092 819 | 0 |
08.05.2024 | 84.54 | 89.89 | 83.39 | 89.49 | 2 915 051 | 0 |
07.05.2024 | 80.75 | 85.40 | 79.93 | 85.16 | 3 396 642 | 0 |
06.05.2024 | 78.19 | 82.50 | 78.27 | 80.84 | 2 315 245 | 0 |
03.05.2024 | 79.20 | 80.00 | 76.67 | 77.55 | 1 779 851 | 0 |
02.05.2024 | 79.61 | 80.94 | 78.30 | 79.28 | 1 747 362 | 0 |
01.05.2024 | 75.52 | 80.18 | 75.48 | 79.48 | 2 466 303 | 0 |
30.04.2024 | 72.38 | 78.88 | 71.50 | 76.17 | 5 086 520 | 0 |
29.04.2024 | 77.00 | 79.74 | 75.80 | 78.09 | 4 949 253 | 0 |
26.04.2024 | 75.25 | 76.98 | 73.78 | 75.75 | 5 942 320 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus