Skip to main content

Globe Life Inc (NY: GL )

116.37 -0.23 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 109.31 109.55 108.47 109.37 479,408 +0.66(+0.61%)
Mar 30, 2023 108.83 109.24 108.15 108.70 464,302 +0.34(+0.31%)
Mar 29, 2023 109.06 109.92 108.13 108.37 507,328 +0.46(+0.42%)
Mar 28, 2023 107.03 108.11 106.93 107.91 412,256 +0.27(+0.25%)
Mar 27, 2023 107.73 108.16 107.02 107.64 413,868 +1.81(+1.71%)
Mar 24, 2023 104.15 105.87 103.72 105.84 325,742 +0.33(+0.31%)
Mar 23, 2023 106.01 106.93 104.99 105.51 533,356 -0.67(-0.64%)
Mar 22, 2023 108.78 109.66 106.10 106.19 604,430 -2.83(-2.59%)
Mar 21, 2023 109.23 110.20 108.73 109.01 547,893 +2.32(+2.18%)
Mar 20, 2023 105.34 107.58 105.19 106.69 551,959 +2.48(+2.38%)
Mar 17, 2023 106.86 106.86 103.52 104.21 1,192,693 -3.71(-3.44%)
Mar 16, 2023 105.53 109.02 104.69 107.92 749,125 +1.16(+1.09%)
Mar 15, 2023 106.63 108.01 105.16 106.76 722,767 -3.37(-3.06%)
Mar 14, 2023 108.43 110.49 107.92 110.13 916,966 +4.21(+3.97%)
Mar 13, 2023 110.38 110.38 105.65 105.93 680,966 -7.13(-6.31%)
Mar 10, 2023 114.28 115.23 112.68 113.06 582,814 -2.22(-1.93%)
Mar 09, 2023 118.10 118.25 115.00 115.28 530,494 -2.17(-1.85%)
Mar 08, 2023 119.05 119.63 116.08 117.45 481,413 -1.61(-1.35%)
Mar 07, 2023 119.95 120.74 118.33 119.06 583,558 -0.70(-0.59%)
Mar 06, 2023 119.75 120.98 119.52 119.77 584,640 +0.15(+0.12%)
Mar 03, 2023 120.03 120.20 119.10 119.62 442,075 -0.23(-0.19%)
Mar 02, 2023 119.95 120.12 118.94 119.84 527,251 -0.84(-0.70%)
Mar 01, 2023 119.92 122.42 119.92 120.69 573,307 -0.03(-0.02%)
Feb 28, 2023 120.46 121.16 119.77 120.72 675,547 +0.77(+0.65%)
Feb 27, 2023 121.36 122.31 119.26 119.94 557,821 -1.11(-0.92%)
Feb 24, 2023 119.43 121.71 119.17 121.06 376,276 +1.54(+1.29%)
Feb 23, 2023 120.13 121.13 119.29 119.52 278,095 -0.01(-0.01%)
Feb 22, 2023 119.07 120.56 118.99 119.53 380,286 -0.30(-0.25%)
Feb 21, 2023 121.89 121.89 119.51 119.83 419,955 -2.12(-1.74%)
Feb 17, 2023 120.69 121.97 120.48 121.95 428,934 +1.38(+1.14%)
Feb 16, 2023 119.65 121.57 119.65 120.57 263,286 +0.50(+0.41%)
Feb 15, 2023 120.21 120.48 119.53 120.07 366,259 +0.35(+0.29%)
Feb 14, 2023 121.35 121.55 119.67 119.73 349,142 -2.04(-1.68%)
Feb 13, 2023 120.56 122.02 120.56 121.77 309,095 +1.21(+1.00%)
Feb 10, 2023 119.34 120.56 119.19 120.56 391,803 +1.37(+1.15%)
Feb 09, 2023 121.38 122.53 119.11 119.19 357,286 -1.58(-1.31%)
Feb 08, 2023 120.24 121.77 120.11 120.77 402,659 +0.03(+0.02%)
Feb 07, 2023 119.86 121.18 119.30 120.74 609,427 +0.22(+0.18%)
Feb 06, 2023 119.22 120.70 118.93 120.52 497,882 +1.32(+1.11%)
Feb 03, 2023 115.71 119.22 115.71 119.20 832,988 +3.38(+2.92%)
Feb 02, 2023 122.03 122.42 115.58 115.82 1,129,090 -3.42(-2.87%)
Feb 01, 2023 119.16 120.88 118.83 119.24 1,064,587 -0.65(-0.54%)
Jan 31, 2023 118.91 119.89 117.61 119.89 634,792 +0.98(+0.83%)
Jan 30, 2023 118.46 120.05 118.29 118.90 425,144 +0.21(+0.18%)
Jan 27, 2023 120.25 120.25 118.68 118.69 278,759 -1.66(-1.38%)
Jan 26, 2023 119.91 120.39 119.09 120.35 254,634 +0.58(+0.48%)
Jan 25, 2023 117.93 119.86 117.93 119.78 394,027 +1.30(+1.10%)
Jan 24, 2023 116.84 118.53 115.73 118.48 428,972 +1.77(+1.51%)
Jan 23, 2023 116.33 117.75 115.74 116.71 490,350 +0.23(+0.20%)
Jan 20, 2023 116.81 117.09 115.66 116.48 564,189 +0.10(+0.09%)
Jan 19, 2023 117.33 117.74 115.75 116.38 623,760 -1.30(-1.10%)
Jan 18, 2023 119.51 119.81 117.62 117.68 467,421 -1.91(-1.60%)
Jan 17, 2023 120.49 120.70 119.14 119.60 435,304 -0.71(-0.59%)
Jan 13, 2023 119.58 120.92 118.77 120.31 647,645 -0.10(-0.08%)
Jan 12, 2023 120.95 122.86 120.38 120.41 506,456 -0.56(-0.46%)
Jan 11, 2023 120.42 121.69 120.18 120.97 428,778 +0.41(+0.34%)
Jan 10, 2023 119.34 121.44 119.08 120.56 414,300 +1.24(+1.04%)
Jan 09, 2023 121.53 122.17 119.03 119.32 632,451 -3.06(-2.50%)
Jan 06, 2023 120.66 122.70 120.55 122.38 545,786 +3.15(+2.65%)
Jan 05, 2023 118.14 119.89 118.14 119.23 620,420 +0.39(+0.32%)
Jan 04, 2023 118.92 119.73 118.17 118.84 751,351 +0.41(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.