Skip to main content

Globe Life Inc (NY: GL )

119.65 -1.67 (-1.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 121.22 121.22 119.64 119.65 276,533 -1.67(-1.38%)
Jan 26, 2023 120.88 121.36 120.05 121.32 252,600 +0.58(+0.48%)
Jan 25, 2023 118.88 120.83 118.88 120.74 390,880 +1.31(+1.10%)
Jan 24, 2023 117.78 119.49 116.66 119.43 425,546 +1.78(+1.51%)
Jan 23, 2023 117.27 118.70 116.67 117.65 486,433 +0.23(+0.20%)
Jan 20, 2023 117.75 118.03 116.59 117.42 559,682 +0.10(+0.09%)
Jan 19, 2023 118.27 118.69 116.68 117.32 618,778 -1.31(-1.10%)
Jan 18, 2023 120.47 120.78 118.57 118.63 463,687 -1.93(-1.60%)
Jan 17, 2023 121.46 121.67 120.10 120.56 431,827 -0.72(-0.59%)
Jan 13, 2023 120.54 121.89 119.73 121.28 642,472 -0.10(-0.08%)
Jan 12, 2023 121.92 123.85 121.35 121.38 502,411 -0.56(-0.46%)
Jan 11, 2023 121.39 122.67 121.15 121.94 425,353 +0.41(+0.34%)
Jan 10, 2023 120.30 122.42 120.04 121.53 410,991 +1.25(+1.04%)
Jan 09, 2023 122.51 123.15 119.99 120.28 627,399 -3.09(-2.50%)
Jan 06, 2023 121.63 123.69 121.52 123.37 541,426 +3.18(+2.65%)
Jan 05, 2023 119.09 120.86 119.09 120.19 615,464 +0.39(+0.32%)
Jan 04, 2023 119.87 120.69 119.12 119.80 745,349 +0.42(+0.35%)
Jan 03, 2023 120.05 120.76 118.71 119.38 718,677 -0.96(-0.80%)
Dec 30, 2022 120.24 121.04 119.92 120.34 477,427 -0.15(-0.12%)
Dec 29, 2022 119.96 120.95 119.53 120.49 345,681 +0.86(+0.72%)
Dec 28, 2022 120.84 121.00 119.58 119.63 275,482 -0.86(-0.71%)
Dec 27, 2022 119.93 120.88 119.93 120.49 275,528 +0.56(+0.47%)
Dec 23, 2022 118.36 119.96 118.36 119.93 207,004 +1.73(+1.46%)
Dec 22, 2022 119.81 119.97 117.36 118.20 410,948 -2.08(-1.73%)
Dec 21, 2022 118.09 120.64 118.09 120.28 484,490 +2.30(+1.95%)
Dec 20, 2022 118.31 119.32 117.39 117.99 471,987 +0.33(+0.28%)
Dec 19, 2022 116.59 118.97 116.59 117.66 875,555 +1.36(+1.17%)
Dec 16, 2022 114.64 116.77 114.59 116.30 2,204,795 +0.25(+0.22%)
Dec 15, 2022 116.72 117.46 115.74 116.05 688,148 -1.83(-1.55%)
Dec 14, 2022 116.90 119.44 116.90 117.88 966,505 +1.29(+1.10%)
Dec 13, 2022 118.53 118.53 115.63 116.59 958,908 -0.60(-0.51%)
Dec 12, 2022 116.30 117.22 115.55 117.19 409,830 +0.87(+0.75%)
Dec 09, 2022 116.96 117.84 115.84 116.32 364,615 -1.09(-0.93%)
Dec 08, 2022 119.80 119.89 116.76 117.41 439,913 -1.52(-1.28%)
Dec 07, 2022 118.75 119.97 118.56 118.92 410,621 -0.08(-0.07%)
Dec 06, 2022 118.56 119.53 117.73 119.00 473,087 +0.42(+0.35%)
Dec 05, 2022 119.88 120.12 118.17 118.58 436,304 -2.35(-1.94%)
Dec 02, 2022 119.40 121.91 119.40 120.93 605,105 +0.73(+0.61%)
Dec 01, 2022 120.40 120.75 119.02 120.20 672,337 +0.45(+0.37%)
Nov 30, 2022 116.63 120.24 115.93 119.75 1,115,475 +2.66(+2.27%)
Nov 29, 2022 115.72 117.37 115.72 117.10 484,869 +1.17(+1.01%)
Nov 28, 2022 116.36 117.12 115.59 115.93 475,220 -1.17(-1.00%)
Nov 25, 2022 116.80 117.71 116.80 117.10 171,046 +0.53(+0.45%)
Nov 23, 2022 115.51 116.84 115.23 116.57 346,754 +0.49(+0.42%)
Nov 22, 2022 115.69 117.11 115.28 116.08 602,278 +1.19(+1.03%)
Nov 21, 2022 113.52 115.79 113.49 114.89 542,742 +1.37(+1.21%)
Nov 18, 2022 114.15 115.25 112.94 113.52 1,765,051 +0.84(+0.74%)
Nov 17, 2022 111.53 112.73 111.21 112.69 470,288 +0.22(+0.20%)
Nov 16, 2022 112.78 113.88 111.79 112.47 496,690 +0.02(+0.02%)
Nov 15, 2022 111.43 113.34 110.83 112.44 664,872 +2.00(+1.81%)
Nov 14, 2022 109.50 111.45 109.28 110.45 622,748 +0.93(+0.85%)
Nov 11, 2022 114.43 114.63 109.43 109.52 698,998 -4.13(-3.64%)
Nov 10, 2022 114.98 115.33 113.24 113.65 692,468 +1.35(+1.20%)
Nov 09, 2022 112.72 113.88 111.87 112.31 368,577 -0.91(-0.80%)
Nov 08, 2022 113.15 113.81 112.09 113.21 614,687 -0.03(-0.03%)
Nov 07, 2022 114.51 114.51 112.62 113.24 527,448 -0.55(-0.48%)
Nov 04, 2022 113.39 114.80 112.36 113.79 570,090 +1.67(+1.49%)
Nov 03, 2022 110.64 112.64 109.73 112.13 442,982 +0.06(+0.05%)
Nov 02, 2022 113.65 114.79 112.03 112.07 797,333 -1.94(-1.70%)
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.