Skip to main content

Globe Life Inc (NY: GL )

116.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.71 109.44 107.97 108.97 580,612 +0.67(+0.61%)
Jun 29, 2023 107.13 108.47 107.13 108.30 422,461 +1.49(+1.40%)
Jun 28, 2023 107.29 107.47 106.36 106.81 586,569 -0.78(-0.73%)
Jun 27, 2023 106.71 107.78 106.56 107.60 911,493 +1.21(+1.14%)
Jun 26, 2023 105.70 106.62 104.96 106.38 490,860 +0.73(+0.70%)
Jun 23, 2023 105.11 106.22 104.73 105.65 700,810 -0.12(-0.11%)
Jun 22, 2023 106.38 106.46 105.41 105.77 475,725 -0.44(-0.41%)
Jun 21, 2023 105.80 106.76 105.00 106.20 417,067 +0.10(+0.09%)
Jun 20, 2023 107.04 107.12 105.85 106.11 416,163 -1.26(-1.18%)
Jun 16, 2023 107.61 108.21 106.95 107.37 883,120 -0.31(-0.29%)
Jun 15, 2023 106.28 107.75 106.06 107.68 395,728 +1.31(+1.23%)
Jun 14, 2023 108.99 109.64 106.05 106.36 429,093 -2.62(-2.41%)
Jun 13, 2023 107.51 109.21 107.34 108.99 445,431 +1.37(+1.27%)
Jun 12, 2023 107.19 108.07 107.09 107.62 541,477 +0.33(+0.31%)
Jun 09, 2023 106.96 107.48 106.48 107.29 314,405 +0.33(+0.31%)
Jun 08, 2023 107.08 107.52 106.34 106.96 779,858 -0.58(-0.54%)
Jun 07, 2023 106.08 107.89 105.35 107.54 554,794 +1.43(+1.35%)
Jun 06, 2023 105.63 106.40 105.31 106.11 376,037 +0.77(+0.73%)
Jun 05, 2023 106.17 106.36 105.06 105.34 362,949 -1.06(-1.00%)
Jun 02, 2023 104.31 106.62 104.19 106.40 443,617 +3.24(+3.14%)
Jun 01, 2023 103.11 103.64 102.73 103.16 647,659 +0.60(+0.58%)
May 31, 2023 104.02 104.61 102.47 102.57 761,310 -1.95(-1.86%)
May 30, 2023 104.39 104.92 103.52 104.52 517,187 -0.10(-0.09%)
May 26, 2023 104.80 105.35 104.32 104.61 570,271 -0.21(-0.20%)
May 25, 2023 105.12 105.64 104.25 104.82 452,406 -0.51(-0.48%)
May 24, 2023 106.36 106.38 105.27 105.33 408,479 -1.48(-1.39%)
May 23, 2023 107.48 108.03 106.66 106.81 374,464 -0.92(-0.86%)
May 22, 2023 107.64 108.33 106.82 107.73 398,029 +0.10(+0.09%)
May 19, 2023 109.13 109.34 107.33 107.64 435,655 -0.61(-0.56%)
May 18, 2023 107.04 108.55 106.82 108.24 410,184 +0.95(+0.89%)
May 17, 2023 106.12 107.89 106.12 107.29 442,318 +1.63(+1.54%)
May 16, 2023 106.59 106.97 105.41 105.66 404,784 -1.28(-1.20%)
May 15, 2023 107.13 107.53 106.68 106.94 401,026 +0.48(+0.45%)
May 12, 2023 107.81 107.81 105.85 106.46 301,900 -0.73(-0.68%)
May 11, 2023 106.48 107.34 106.23 107.19 490,056 +0.04(+0.04%)
May 10, 2023 108.38 108.38 106.49 107.15 540,177 -0.88(-0.81%)
May 09, 2023 107.25 109.06 106.61 108.02 888,284 +0.38(+0.35%)
May 08, 2023 108.34 108.61 107.40 107.65 348,832 +0.00(+0.00%)
May 05, 2023 106.81 108.04 106.38 107.65 622,015 +2.43(+2.31%)
May 04, 2023 105.72 106.49 101.62 105.22 870,386 -0.37(-0.35%)
May 03, 2023 107.61 108.58 105.58 105.59 629,312 -1.24(-1.16%)
May 02, 2023 107.91 107.91 105.34 106.83 363,590 -1.53(-1.41%)
May 01, 2023 107.56 108.93 107.21 108.36 544,121 +0.49(+0.45%)
Apr 28, 2023 106.19 108.12 106.06 107.88 536,303 +1.21(+1.14%)
Apr 27, 2023 104.76 106.91 104.76 106.66 549,861 +1.98(+1.89%)
Apr 26, 2023 104.93 105.84 103.95 104.68 480,520 -0.90(-0.86%)
Apr 25, 2023 105.91 106.50 105.14 105.59 451,339 -1.08(-1.02%)
Apr 24, 2023 106.55 107.68 106.28 106.67 425,397 -0.31(-0.29%)
Apr 21, 2023 108.83 108.86 106.44 106.98 529,677 -2.07(-1.90%)
Apr 20, 2023 109.29 109.84 108.39 109.05 487,271 -0.03(-0.03%)
Apr 19, 2023 109.18 109.44 108.18 109.08 740,771 +0.04(+0.04%)
Apr 18, 2023 108.39 109.45 107.88 109.04 539,891 +0.75(+0.69%)
Apr 17, 2023 106.39 108.32 105.62 108.29 757,810 +1.65(+1.55%)
Apr 14, 2023 106.85 107.66 105.82 106.64 693,885 +0.13(+0.12%)
Apr 13, 2023 106.72 107.18 105.38 106.51 883,029 -0.18(-0.17%)
Apr 12, 2023 106.89 107.78 106.23 106.69 910,524 -0.04(-0.04%)
Apr 11, 2023 107.57 108.02 106.46 106.73 958,724 -0.78(-0.72%)
Apr 10, 2023 107.11 108.03 106.37 107.51 527,129 +0.41(+0.38%)
Apr 06, 2023 107.47 108.40 106.59 107.10 671,550 -0.51(-0.47%)
Apr 05, 2023 105.80 107.77 105.57 107.61 639,604 +0.84(+0.79%)
Apr 04, 2023 109.77 109.77 105.36 106.76 680,083 -2.06(-1.89%)
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.