Skip to main content

Globe Life Inc (NY: GL )

116.45 -0.15 (-0.13%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 109.96 110.17 108.18 108.31 685,302 -1.60(-1.46%)
Sep 28, 2023 109.57 110.32 109.46 109.91 426,274 +0.91(+0.83%)
Sep 27, 2023 109.57 109.58 108.06 109.00 368,887 -0.34(-0.31%)
Sep 26, 2023 110.33 110.70 109.28 109.34 604,360 -1.34(-1.21%)
Sep 25, 2023 109.57 110.72 110.33 110.69 381,183 +0.90(+0.82%)
Sep 22, 2023 109.55 110.01 108.48 109.79 473,295 +0.16(+0.15%)
Sep 21, 2023 110.31 110.50 109.43 109.63 499,847 -0.83(-0.75%)
Sep 20, 2023 110.84 111.71 110.34 110.46 484,752 -0.35(-0.31%)
Sep 19, 2023 109.97 111.15 109.85 110.81 368,003 +0.79(+0.72%)
Sep 18, 2023 109.75 110.28 108.61 110.02 344,741 +0.55(+0.50%)
Sep 15, 2023 109.57 110.12 109.30 109.47 1,002,020 -0.94(-0.85%)
Sep 14, 2023 109.57 110.46 109.29 110.41 480,775 +1.03(+0.94%)
Sep 13, 2023 109.99 109.99 108.82 109.38 462,320 -0.32(-0.29%)
Sep 12, 2023 108.79 110.14 108.68 109.70 473,278 +1.03(+0.94%)
Sep 11, 2023 108.92 109.71 108.42 108.67 351,738 -0.06(-0.06%)
Sep 08, 2023 108.52 109.44 108.07 108.73 500,744 +0.52(+0.48%)
Sep 07, 2023 108.33 108.77 107.33 108.22 693,573 +0.01(+0.01%)
Sep 06, 2023 108.50 109.29 107.59 108.21 685,821 -0.27(-0.25%)
Sep 05, 2023 110.92 110.92 108.42 108.47 607,396 -2.54(-2.29%)
Sep 01, 2023 111.79 112.18 110.82 111.02 553,213 -0.12(-0.11%)
Aug 31, 2023 112.09 112.51 111.11 111.14 635,244 -0.74(-0.66%)
Aug 30, 2023 111.51 112.03 111.14 111.87 475,099 +0.57(+0.51%)
Aug 29, 2023 111.51 111.60 110.02 111.30 408,340 +0.10(+0.09%)
Aug 28, 2023 110.97 111.80 110.76 111.20 334,762 +0.18(+0.16%)
Aug 25, 2023 111.27 111.44 110.46 111.03 704,389 +0.02(+0.02%)
Aug 24, 2023 110.44 112.03 110.44 111.00 428,896 +0.29(+0.26%)
Aug 23, 2023 111.06 111.15 110.34 110.72 438,650 +0.06(+0.05%)
Aug 22, 2023 111.69 112.51 110.63 110.66 376,477 -1.65(-1.47%)
Aug 21, 2023 112.08 112.39 111.40 112.31 389,769 +0.31(+0.28%)
Aug 18, 2023 111.06 113.11 110.94 112.00 368,706 +0.49(+0.44%)
Aug 17, 2023 113.43 113.55 111.47 111.51 320,607 -1.53(-1.36%)
Aug 16, 2023 112.63 113.95 112.63 113.05 315,327 +0.47(+0.42%)
Aug 15, 2023 113.25 113.47 112.27 112.58 372,749 -1.74(-1.52%)
Aug 14, 2023 114.05 114.48 113.64 114.32 326,357 +0.30(+0.26%)
Aug 11, 2023 113.16 114.04 113.16 114.02 343,765 +0.94(+0.83%)
Aug 10, 2023 113.15 114.05 112.85 113.09 422,152 +0.23(+0.20%)
Aug 09, 2023 113.75 114.01 112.70 112.86 274,355 -0.82(-0.72%)
Aug 08, 2023 114.14 114.22 113.47 113.67 577,871 -1.23(-1.07%)
Aug 07, 2023 113.82 115.41 113.61 114.91 368,838 +1.77(+1.57%)
Aug 04, 2023 114.04 115.04 112.81 113.14 450,614 -0.42(-0.37%)
Aug 03, 2023 112.96 114.30 112.16 113.56 457,107 +0.57(+0.50%)
Aug 02, 2023 112.04 113.56 111.76 112.99 351,836 +0.86(+0.76%)
Aug 01, 2023 111.73 112.23 110.89 112.13 404,831 +0.40(+0.36%)
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%)
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.