Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globe Life Inc (NY: GL )

86.50 -0.38 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.82 72.31 69.82 71.80 652,858 +1.82(+2.60%)
Jun 29, 2020 69.77 70.63 68.81 69.98 518,367 +1.45(+2.12%)
Jun 26, 2020 69.20 69.67 67.89 68.53 918,661 -1.75(-2.49%)
Jun 25, 2020 68.34 70.42 68.15 70.28 673,096 +1.42(+2.06%)
Jun 24, 2020 71.41 71.41 68.80 68.86 1,011,683 -3.51(-4.85%)
Jun 23, 2020 74.52 74.72 72.32 72.37 669,689 -0.61(-0.83%)
Jun 22, 2020 73.33 73.33 71.89 72.98 516,522 -0.73(-0.98%)
Jun 19, 2020 76.07 76.07 72.16 73.71 1,044,478 -0.43(-0.57%)
Jun 18, 2020 72.95 74.89 72.86 74.13 407,514 +0.15(+0.21%)
Jun 17, 2020 75.86 76.06 73.62 73.98 927,460 -1.68(-2.22%)
Jun 16, 2020 78.35 78.35 74.21 75.66 625,551 +1.32(+1.77%)
Jun 15, 2020 70.56 74.87 70.44 74.34 555,663 +0.93(+1.26%)
Jun 12, 2020 74.74 75.21 71.28 73.42 529,114 +1.84(+2.57%)
Jun 11, 2020 75.58 77.08 71.50 71.58 611,840 -8.21(-10.29%)
Jun 10, 2020 81.65 82.13 79.62 79.79 570,218 -2.44(-2.96%)
Jun 09, 2020 81.86 83.13 81.02 82.23 456,599 -2.16(-2.56%)
Jun 08, 2020 83.50 85.63 83.40 84.39 671,753 +1.28(+1.54%)
Jun 05, 2020 84.50 85.54 82.89 83.11 632,393 +3.17(+3.97%)
Jun 04, 2020 77.62 79.97 76.94 79.94 673,300 +1.72(+2.20%)
Jun 03, 2020 78.29 80.06 77.71 78.21 538,944 +1.86(+2.43%)
Jun 02, 2020 78.03 78.35 75.94 76.36 641,488 -0.30(-0.39%)
Jun 01, 2020 74.80 77.33 73.88 76.66 719,782 +2.16(+2.90%)
May 29, 2020 73.55 75.26 72.79 74.50 908,736 -0.06(-0.08%)
May 28, 2020 76.59 76.59 74.22 74.56 533,948 -1.32(-1.73%)
May 27, 2020 77.72 78.40 75.58 75.87 597,838 +1.56(+2.10%)
May 26, 2020 73.34 75.67 72.81 74.32 487,932 +4.15(+5.91%)
May 22, 2020 70.96 71.05 69.32 70.17 565,401 -0.81(-1.14%)
May 21, 2020 69.76 71.43 69.76 70.98 410,737 +0.75(+1.07%)
May 20, 2020 69.46 71.21 69.23 70.22 462,617 +1.79(+2.61%)
May 19, 2020 71.27 71.41 68.43 68.43 497,861 -3.09(-4.31%)
May 18, 2020 70.12 72.58 69.26 71.52 1,658,592 +5.01(+7.53%)
May 15, 2020 64.30 66.77 63.17 66.51 2,932,355 +1.34(+2.06%)
May 14, 2020 63.15 65.33 60.70 65.17 779,880 +0.79(+1.23%)
May 13, 2020 68.49 68.49 63.74 64.37 849,561 -4.89(-7.07%)
May 12, 2020 72.53 72.92 69.27 69.27 593,634 -3.39(-4.66%)
May 11, 2020 73.97 74.75 72.55 72.65 633,205 -2.55(-3.40%)
May 08, 2020 74.92 75.21 73.05 75.21 667,234 +1.95(+2.67%)
May 07, 2020 72.58 75.30 72.58 73.25 684,047 +1.49(+2.08%)
May 06, 2020 75.52 75.76 71.67 71.76 547,136 -3.24(-4.32%)
May 05, 2020 77.77 77.97 74.96 75.00 491,978 -0.99(-1.30%)
May 04, 2020 76.41 77.10 74.93 75.99 662,990 -1.38(-1.79%)
May 01, 2020 78.16 78.38 76.47 77.37 550,101 -2.27(-2.85%)
Apr 30, 2020 80.38 81.80 79.56 79.65 502,296 -2.95(-3.57%)
Apr 29, 2020 82.90 83.58 80.92 82.60 454,351 +2.24(+2.79%)
Apr 28, 2020 81.68 83.26 80.11 80.35 785,426 +0.81(+1.02%)
Apr 27, 2020 73.87 79.79 73.84 79.54 892,890 +5.96(+8.10%)
Apr 24, 2020 73.21 73.72 71.47 73.58 620,091 +1.17(+1.62%)
Apr 23, 2020 70.50 74.59 69.31 72.41 900,656 +1.59(+2.24%)
Apr 22, 2020 73.19 73.19 70.80 70.82 520,695 -0.28(-0.39%)
Apr 21, 2020 71.15 72.30 70.50 71.10 619,222 -2.02(-2.76%)
Apr 20, 2020 73.34 74.19 71.65 73.13 747,830 -1.60(-2.14%)
Apr 17, 2020 73.64 75.27 72.44 74.72 668,474 +4.30(+6.11%)
Apr 16, 2020 71.76 72.69 70.18 70.42 631,025 -2.13(-2.93%)
Apr 15, 2020 74.66 74.74 72.13 72.55 721,874 -4.86(-6.27%)
Apr 14, 2020 78.83 78.99 76.06 77.40 862,941 +0.30(+0.39%)
Apr 13, 2020 76.17 77.61 74.99 77.10 534,912 -0.67(-0.86%)
Apr 09, 2020 73.58 78.61 73.45 77.77 691,012 +5.02(+6.90%)
Apr 08, 2020 69.24 73.16 68.33 72.75 635,278 +3.78(+5.48%)
Apr 07, 2020 73.20 74.09 68.72 68.97 752,278 -0.55(-0.79%)
Apr 06, 2020 65.59 70.12 65.14 69.52 739,447 +7.68(+12.42%)
Apr 03, 2020 63.66 64.54 61.02 61.84 844,329 -2.93(-4.53%)
Apr 02, 2020 62.92 65.62 62.79 64.77 794,641 +1.09(+1.71%)
Apr 01, 2020 65.66 67.20 62.73 63.68 888,596 -5.74(-8.27%)
Mar 31, 2020 70.59 72.13 68.76 69.42 901,054 -2.17(-3.03%)
Mar 30, 2020 68.46 71.99 66.51 71.59 838,078 +2.88(+4.20%)
Mar 27, 2020 67.64 70.40 66.48 68.70 654,412 -1.04(-1.49%)
Mar 26, 2020 66.29 70.41 64.69 69.75 1,064,904 +4.33(+6.62%)
Mar 25, 2020 62.60 69.11 61.41 65.41 1,014,253 +2.35(+3.73%)
Mar 24, 2020 58.42 63.27 58.36 63.06 684,687 +6.97(+12.43%)
Mar 23, 2020 59.32 59.32 54.73 56.09 746,552 -3.14(-5.31%)
Mar 20, 2020 62.33 64.60 58.87 59.23 1,269,530 -2.98(-4.79%)
Mar 19, 2020 63.33 64.71 60.17 62.21 834,439 -2.47(-3.82%)
Mar 18, 2020 61.65 66.56 59.81 64.68 1,568,125 -0.55(-0.84%)
Mar 17, 2020 61.05 65.39 58.58 65.23 962,746 +5.48(+9.17%)
Mar 16, 2020 60.35 65.24 59.41 59.75 982,092 -9.29(-13.45%)
Mar 13, 2020 65.76 69.11 61.54 69.04 1,040,092 +7.52(+12.23%)
Mar 12, 2020 65.58 66.26 60.35 61.52 1,176,399 -9.25(-13.07%)
Mar 11, 2020 73.75 74.49 70.29 70.77 1,084,089 -5.17(-6.81%)
Mar 10, 2020 74.51 75.99 71.24 75.94 994,926 +3.63(+5.02%)
Mar 09, 2020 76.20 77.32 71.53 72.31 1,281,302 -11.22(-13.43%)
Mar 06, 2020 83.01 84.52 81.72 83.53 1,026,718 -2.94(-3.40%)
Mar 05, 2020 88.74 89.18 85.39 86.47 662,753 -5.21(-5.68%)
Mar 04, 2020 89.48 91.76 87.13 91.68 816,744 +3.73(+4.24%)
Mar 03, 2020 92.29 93.38 87.75 87.95 852,868 -4.78(-5.16%)
Mar 02, 2020 89.86 92.75 88.81 92.73 801,451 +3.36(+3.76%)
Feb 28, 2020 89.19 90.48 87.07 89.37 1,453,869 -2.72(-2.95%)
Feb 27, 2020 95.49 96.93 92.05 92.09 770,828 -5.07(-5.22%)
Feb 26, 2020 99.83 100.49 97.10 97.17 700,888 -2.26(-2.27%)
Feb 25, 2020 103.12 103.12 99.05 99.42 471,170 -3.46(-3.37%)
Feb 24, 2020 103.87 104.63 102.45 102.89 385,471 -3.35(-3.15%)
Feb 21, 2020 106.78 107.18 105.74 106.23 444,569 -0.98(-0.92%)
Feb 20, 2020 106.36 107.48 105.47 107.22 429,345 +0.57(+0.53%)
Feb 19, 2020 106.88 107.14 106.33 106.65 222,957 +0.23(+0.22%)
Feb 18, 2020 106.67 107.13 105.82 106.42 309,663 -0.60(-0.56%)
Feb 14, 2020 106.70 107.06 106.20 107.02 299,109 +0.35(+0.33%)
Feb 13, 2020 105.28 106.74 105.11 106.67 346,718 +1.16(+1.10%)
Feb 12, 2020 105.90 106.48 105.40 105.51 245,593 -0.05(-0.05%)
Feb 11, 2020 105.13 105.93 105.06 105.56 439,884 +0.63(+0.60%)
Feb 10, 2020 104.21 105.09 104.06 104.93 250,361 +0.20(+0.19%)
Feb 07, 2020 104.09 105.13 103.94 104.73 397,084 +0.48(+0.46%)
Feb 06, 2020 105.11 105.23 103.67 104.25 383,931 -0.31(-0.30%)
Feb 05, 2020 101.84 104.80 100.90 104.56 676,248 +1.23(+1.19%)
Feb 04, 2020 102.76 103.85 102.76 103.33 471,088 +1.66(+1.63%)
Feb 03, 2020 101.48 102.34 101.34 101.67 452,429 +1.11(+1.10%)
Jan 31, 2020 102.60 102.92 100.18 100.56 525,230 -2.92(-2.82%)
Jan 30, 2020 101.47 103.56 101.47 103.48 341,660 +1.28(+1.25%)
Jan 29, 2020 101.51 102.48 101.51 102.20 310,882 +0.94(+0.92%)
Jan 28, 2020 100.12 101.90 99.69 101.27 492,249 +1.69(+1.70%)
Jan 27, 2020 99.17 100.11 99.02 99.58 379,678 -1.49(-1.48%)
Jan 24, 2020 101.17 101.76 100.24 101.07 310,928 +0.02(+0.02%)
Jan 23, 2020 99.37 101.28 99.14 101.05 400,432 +1.07(+1.07%)
Jan 22, 2020 100.54 101.08 99.90 99.98 449,549 -0.18(-0.18%)
Jan 21, 2020 100.25 100.97 99.93 100.17 395,673 -0.58(-0.57%)
Jan 17, 2020 101.10 101.62 100.37 100.75 636,372 +0.00(+0.00%)
Jan 16, 2020 100.50 100.83 100.06 100.75 598,735 +0.70(+0.70%)
Jan 15, 2020 99.84 100.30 99.67 100.04 456,542 -0.20(-0.20%)
Jan 14, 2020 100.32 100.54 99.97 100.24 411,204 -0.15(-0.15%)
Jan 13, 2020 100.51 100.79 100.19 100.40 800,568 -0.15(-0.15%)
Jan 10, 2020 100.90 101.28 100.30 100.55 280,343 -0.39(-0.38%)
Jan 09, 2020 100.70 100.95 100.22 100.94 322,621 +1.01(+1.01%)
Jan 08, 2020 100.14 100.98 99.47 99.93 381,074 -0.05(-0.05%)
Jan 07, 2020 99.70 100.33 99.38 99.97 322,841 -0.10(-0.10%)
Jan 06, 2020 99.82 100.19 99.42 100.07 592,585 -0.53(-0.53%)
Jan 03, 2020 100.93 100.93 100.05 100.60 407,037 -1.22(-1.19%)
Jan 02, 2020 101.59 102.11 100.64 101.82 867,890 +0.47(+0.46%)
Dec 31, 2019 101.29 101.75 101.02 101.35 569,396 +0.06(+0.06%)
Dec 30, 2019 102.10 102.25 101.27 101.29 336,693 -0.64(-0.63%)
Dec 27, 2019 102.30 102.30 101.64 101.94 272,703 -0.11(-0.10%)
Dec 26, 2019 102.51 102.69 101.79 102.04 208,198 -0.16(-0.16%)
Dec 24, 2019 102.34 102.34 101.63 102.21 264,292 +0.35(+0.34%)
Dec 23, 2019 102.91 102.91 101.76 101.86 451,130 -0.82(-0.80%)
Dec 20, 2019 102.42 103.31 102.04 102.68 1,034,011 +0.84(+0.82%)
Dec 19, 2019 102.11 102.11 101.53 101.84 420,106 -0.29(-0.28%)
Dec 18, 2019 102.61 102.82 101.86 102.13 484,488 -0.38(-0.37%)
Dec 17, 2019 102.20 102.96 102.12 102.51 524,232 +0.30(+0.29%)
Dec 16, 2019 102.49 102.86 102.12 102.21 562,948 +0.50(+0.49%)
Dec 13, 2019 102.34 102.57 100.94 101.71 460,564 -0.70(-0.69%)
Dec 12, 2019 101.12 102.68 101.12 102.41 794,613 +1.41(+1.39%)
Dec 11, 2019 100.63 101.24 100.42 101.00 374,896 +0.52(+0.52%)
Dec 10, 2019 100.54 100.56 99.75 100.48 481,741 +0.42(+0.42%)
Dec 09, 2019 100.15 100.42 99.67 100.06 382,521 +0.59(+0.59%)
Dec 06, 2019 99.29 99.75 99.04 99.47 374,266 +1.17(+1.19%)
Dec 05, 2019 97.87 98.44 97.78 98.31 359,498 +0.45(+0.46%)
Dec 04, 2019 97.09 98.22 97.09 97.85 481,718 +0.86(+0.88%)
Dec 03, 2019 97.57 97.57 96.51 97.00 504,701 -1.62(-1.64%)
Dec 02, 2019 99.48 99.78 98.62 98.62 731,466 -0.34(-0.34%)
Nov 29, 2019 99.26 99.45 98.87 98.95 276,027 -0.36(-0.36%)
Nov 27, 2019 98.97 99.69 98.63 99.31 457,033 +0.75(+0.76%)
Nov 26, 2019 97.49 98.61 97.33 98.56 1,258,138 +0.94(+0.97%)
Nov 25, 2019 97.30 97.85 96.97 97.61 421,400 +0.41(+0.43%)
Nov 22, 2019 96.94 97.27 96.30 97.20 337,920 +0.58(+0.60%)
Nov 21, 2019 96.56 96.81 95.91 96.62 407,968 +0.24(+0.25%)
Nov 20, 2019 95.51 96.75 95.33 96.38 628,925 +0.67(+0.70%)
Nov 19, 2019 96.11 96.53 95.54 95.71 495,153 -0.13(-0.14%)
Nov 18, 2019 95.18 95.88 94.80 95.84 466,502 +0.29(+0.30%)
Nov 15, 2019 96.63 97.09 95.45 95.55 835,350 -0.88(-0.91%)
Nov 14, 2019 95.62 96.50 95.56 96.43 429,393 +0.55(+0.57%)
Nov 13, 2019 95.10 95.91 94.54 95.88 429,194 +0.20(+0.21%)
Nov 12, 2019 95.32 95.97 94.87 95.68 309,531 +0.63(+0.66%)
Nov 11, 2019 94.76 95.52 94.39 95.05 352,103 -0.21(-0.22%)
Nov 08, 2019 95.31 95.52 94.48 95.26 408,329 -0.01(-0.01%)
Nov 07, 2019 95.11 95.93 95.11 95.27 324,462 +0.40(+0.43%)
Nov 06, 2019 94.30 94.89 94.08 94.87 390,012 +0.38(+0.40%)
Nov 05, 2019 94.34 95.61 94.17 94.49 375,307 +0.16(+0.17%)
Nov 04, 2019 94.97 95.23 93.57 94.33 624,565 -0.13(-0.14%)
Nov 01, 2019 94.02 94.81 93.95 94.47 285,477 +0.74(+0.79%)
Oct 31, 2019 93.17 93.75 92.67 93.72 539,252 +0.08(+0.08%)
Oct 30, 2019 94.01 94.01 92.77 93.65 278,375 -0.53(-0.56%)
Oct 29, 2019 92.99 94.19 92.99 94.18 464,652 +0.92(+0.99%)
Oct 28, 2019 93.17 94.06 93.17 93.25 273,682 +0.43(+0.47%)
Oct 25, 2019 92.42 93.21 91.58 92.82 457,137 -0.08(-0.08%)
Oct 24, 2019 93.15 94.17 92.57 92.90 589,081 +0.77(+0.84%)
Oct 23, 2019 92.15 92.93 91.89 92.13 401,372 -0.25(-0.27%)
Oct 22, 2019 92.27 92.77 92.07 92.38 399,712 +0.24(+0.26%)
Oct 21, 2019 91.87 92.21 91.46 92.14 327,870 +0.96(+1.06%)
Oct 18, 2019 90.90 91.55 90.62 91.17 403,863 +0.14(+0.16%)
Oct 17, 2019 91.44 91.88 90.84 91.03 297,225 +0.25(+0.28%)
Oct 16, 2019 91.30 91.52 90.50 90.78 409,964 -0.85(-0.92%)
Oct 15, 2019 91.90 92.44 91.24 91.62 483,901 +1.03(+1.14%)
Oct 14, 2019 90.28 90.83 90.00 90.59 257,899 -0.16(-0.18%)
Oct 11, 2019 91.28 91.86 90.66 90.76 412,379 +1.00(+1.12%)
Oct 10, 2019 89.11 90.52 89.11 89.76 352,493 +0.35(+0.39%)
Oct 09, 2019 89.64 90.11 89.22 89.41 358,591 +0.47(+0.53%)
Oct 08, 2019 89.68 89.68 88.77 88.94 467,803 -1.39(-1.54%)
Oct 07, 2019 90.56 91.05 90.28 90.32 354,057 -0.68(-0.75%)
Oct 04, 2019 89.50 91.04 89.31 91.01 254,115 +1.79(+2.01%)
Oct 03, 2019 88.58 89.22 87.31 89.22 481,489 +0.32(+0.36%)
Oct 02, 2019 89.76 90.03 88.56 88.90 530,480 -1.73(-1.91%)
Oct 01, 2019 92.52 92.87 90.55 90.63 341,300 -1.41(-1.54%)
Sep 30, 2019 92.46 92.96 91.91 92.04 534,624 -0.42(-0.46%)
Sep 27, 2019 92.85 93.16 91.98 92.46 259,792 +0.13(+0.15%)
Sep 26, 2019 91.67 92.47 91.41 92.33 277,351 +0.60(+0.65%)
Sep 25, 2019 91.33 92.43 91.15 91.73 292,859 +0.38(+0.42%)
Sep 24, 2019 92.32 92.35 91.17 91.35 435,078 -0.30(-0.33%)
Sep 23, 2019 90.22 91.85 90.04 91.65 332,157 +0.67(+0.74%)
Sep 20, 2019 91.96 92.30 90.66 90.97 809,652 +0.32(+0.35%)
Sep 19, 2019 91.12 91.65 90.52 90.66 270,303 -0.60(-0.65%)
Sep 18, 2019 90.13 91.31 89.60 91.25 398,287 +0.58(+0.64%)
Sep 17, 2019 89.76 90.69 89.40 90.68 374,113 +0.60(+0.66%)
Sep 16, 2019 91.16 91.24 89.94 90.08 366,827 -1.57(-1.71%)
Sep 13, 2019 91.68 92.37 91.03 91.65 604,690 +0.60(+0.65%)
Sep 12, 2019 91.08 91.64 90.62 91.05 534,537 -0.38(-0.42%)
Sep 11, 2019 90.66 91.44 89.15 91.43 663,209 +0.83(+0.91%)
Sep 10, 2019 89.68 90.74 89.61 90.61 555,202 +1.12(+1.26%)
Sep 09, 2019 88.65 89.70 88.24 89.48 594,813 +1.36(+1.55%)
Sep 06, 2019 87.43 88.36 86.94 88.12 482,337 +0.81(+0.92%)
Sep 05, 2019 86.31 88.01 86.31 87.31 382,381 +2.00(+2.34%)
Sep 04, 2019 85.56 85.60 84.88 85.31 382,443 +0.60(+0.70%)
Sep 03, 2019 84.82 85.13 83.72 84.72 635,283 -1.08(-1.25%)
Aug 30, 2019 85.44 85.94 85.10 85.79 685,218 +1.14(+1.35%)
Aug 29, 2019 83.54 85.21 83.54 84.65 496,473 +0.95(+1.14%)
Aug 28, 2019 82.57 83.86 82.57 83.70 318,958 +0.54(+0.65%)
Aug 27, 2019 84.27 84.40 82.61 83.16 345,278 -0.58(-0.69%)
Aug 26, 2019 83.52 83.98 82.99 83.74 278,254 +0.95(+1.15%)
Aug 23, 2019 84.73 85.27 82.40 82.78 399,416 -2.10(-2.48%)
Aug 22, 2019 84.72 85.26 83.95 84.89 402,824 +0.59(+0.70%)
Aug 21, 2019 83.85 84.34 83.12 84.30 320,085 +1.11(+1.33%)
Aug 20, 2019 84.07 84.12 83.09 83.20 329,159 -1.10(-1.30%)
Aug 19, 2019 85.18 85.18 84.14 84.29 288,540 +0.51(+0.61%)
Aug 16, 2019 82.89 84.17 82.86 83.78 616,967 +1.31(+1.58%)
Aug 15, 2019 82.10 82.83 81.77 82.48 330,495 +0.71(+0.87%)
Aug 14, 2019 83.95 84.19 81.72 81.77 532,536 -3.30(-3.88%)
Aug 13, 2019 83.50 85.78 83.34 85.06 382,046 +1.20(+1.43%)
Aug 12, 2019 83.96 85.54 83.83 83.86 402,951 -0.73(-0.86%)
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.