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 (%)
Jul 31, 2023 111.77 112.58 111.21 111.73 421,625 -0.02(-0.02%)
Jul 28, 2023 112.33 112.50 110.51 111.75 496,188 +1.06(+0.95%)
Jul 27, 2023 113.56 114.13 110.26 110.70 800,154 -2.86(-2.52%)
Jul 26, 2023 113.56 114.85 113.39 113.56 408,806 -0.08(-0.07%)
Jul 25, 2023 114.02 114.11 113.47 113.64 388,642 -0.43(-0.38%)
Jul 24, 2023 114.25 115.04 114.00 114.06 364,082 -0.18(-0.16%)
Jul 21, 2023 114.39 114.53 113.45 114.24 377,277 +0.02(+0.02%)
Jul 20, 2023 112.83 114.28 112.51 114.22 482,469 +2.22(+1.98%)
Jul 19, 2023 111.18 112.30 111.18 112.00 398,847 +0.13(+0.12%)
Jul 18, 2023 110.63 112.43 110.62 111.87 543,788 +1.39(+1.25%)
Jul 17, 2023 109.41 111.14 109.41 110.49 345,073 +1.06(+0.96%)
Jul 14, 2023 110.19 110.19 108.83 109.43 386,835 -0.41(-0.37%)
Jul 13, 2023 110.26 111.03 109.84 109.84 578,141 -1.23(-1.11%)
Jul 12, 2023 112.36 112.85 110.86 111.08 338,136 -0.80(-0.71%)
Jul 11, 2023 111.58 112.29 111.58 111.87 352,591 +0.55(+0.49%)
Jul 10, 2023 111.08 111.93 110.50 111.32 425,808 +0.10(+0.09%)
Jul 07, 2023 110.73 112.31 110.73 111.22 556,038 +0.71(+0.64%)
Jul 06, 2023 108.83 110.55 108.25 110.52 664,708 +1.30(+1.19%)
Jul 05, 2023 108.63 109.43 107.94 109.21 505,627 -0.62(-0.56%)
Jul 03, 2023 108.42 110.19 108.14 109.83 195,620 +0.86(+0.79%)
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 +0.03(+0.03%)
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%)
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.