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 (%)
Jan 31, 2020 102.82 103.14 100.39 100.78 524,093 -2.93(-2.82%)
Jan 30, 2020 101.69 103.79 101.69 103.71 340,921 +1.29(+1.26%)
Jan 29, 2020 101.73 102.70 101.73 102.42 310,209 +0.94(+0.92%)
Jan 28, 2020 100.33 102.12 99.91 101.49 491,183 +1.69(+1.70%)
Jan 27, 2020 99.39 100.33 99.23 99.79 378,856 -1.50(-1.48%)
Jan 24, 2020 101.39 101.98 100.46 101.29 310,255 +0.02(+0.02%)
Jan 23, 2020 99.58 101.50 99.36 101.27 399,565 +1.07(+1.07%)
Jan 22, 2020 100.76 101.30 100.11 100.20 448,576 -0.18(-0.18%)
Jan 21, 2020 100.47 101.19 100.15 100.38 394,817 -0.58(-0.57%)
Jan 17, 2020 101.32 101.84 100.59 100.96 634,995 +0.00(+0.00%)
Jan 16, 2020 100.72 101.05 100.28 100.96 597,439 +0.71(+0.70%)
Jan 15, 2020 100.06 100.52 99.89 100.26 455,554 -0.20(-0.20%)
Jan 14, 2020 100.54 100.76 100.19 100.46 410,314 -0.16(-0.15%)
Jan 13, 2020 100.73 101.01 100.41 100.62 798,835 -0.15(-0.15%)
Jan 10, 2020 101.12 101.50 100.52 100.77 279,737 -0.39(-0.38%)
Jan 09, 2020 100.92 101.17 100.43 101.16 321,923 +1.02(+1.01%)
Jan 08, 2020 100.36 101.20 99.69 100.14 380,250 -0.05(-0.05%)
Jan 07, 2020 99.92 100.55 99.59 100.19 322,142 -0.10(-0.10%)
Jan 06, 2020 100.04 100.40 99.64 100.29 591,302 -0.53(-0.53%)
Jan 03, 2020 101.15 101.15 100.27 100.82 406,156 -1.22(-1.19%)
Jan 02, 2020 101.81 102.33 100.86 102.04 866,012 +0.47(+0.46%)
Dec 31, 2019 101.51 101.97 101.24 101.57 568,164 +0.06(+0.06%)
Dec 30, 2019 102.32 102.47 101.49 101.51 335,965 -0.65(-0.63%)
Dec 27, 2019 102.53 102.53 101.86 102.16 272,113 -0.11(-0.10%)
Dec 26, 2019 102.73 102.91 102.01 102.27 207,748 -0.16(-0.16%)
Dec 24, 2019 102.56 102.56 101.85 102.43 263,720 +0.35(+0.34%)
Dec 23, 2019 103.13 103.13 101.98 102.08 450,154 -0.82(-0.80%)
Dec 20, 2019 102.64 103.53 102.27 102.90 1,031,773 +0.84(+0.82%)
Dec 19, 2019 102.33 102.33 101.75 102.06 419,197 -0.29(-0.28%)
Dec 18, 2019 102.83 103.04 102.08 102.35 483,440 -0.38(-0.37%)
Dec 17, 2019 102.42 103.19 102.34 102.73 523,097 +0.30(+0.29%)
Dec 16, 2019 102.71 103.08 102.34 102.43 561,730 +0.50(+0.49%)
Dec 13, 2019 102.56 102.79 101.16 101.93 459,567 -0.70(-0.69%)
Dec 12, 2019 101.34 102.90 101.34 102.63 792,893 +1.41(+1.39%)
Dec 11, 2019 100.85 101.46 100.64 101.22 374,084 +0.52(+0.52%)
Dec 10, 2019 100.76 100.78 99.97 100.70 480,698 +0.42(+0.42%)
Dec 09, 2019 100.36 100.63 99.88 100.28 381,694 +0.59(+0.59%)
Dec 06, 2019 99.50 99.97 99.25 99.69 373,457 +1.17(+1.19%)
Dec 05, 2019 98.09 98.66 97.99 98.52 358,720 +0.45(+0.46%)
Dec 04, 2019 97.30 98.43 97.30 98.07 480,675 +0.86(+0.88%)
Dec 03, 2019 97.78 97.78 96.72 97.21 503,609 -1.62(-1.64%)
Dec 02, 2019 99.70 100.00 98.83 98.83 729,883 -0.34(-0.34%)
Nov 29, 2019 99.48 99.66 99.08 99.17 275,429 -0.36(-0.36%)
Nov 27, 2019 99.19 99.91 98.84 99.52 456,044 +0.75(+0.76%)
Nov 26, 2019 97.70 98.82 97.54 98.77 1,255,415 +0.95(+0.97%)
Nov 25, 2019 97.51 98.07 97.18 97.83 420,488 +0.41(+0.43%)
Nov 22, 2019 97.15 97.48 96.51 97.41 337,189 +0.58(+0.60%)
Nov 21, 2019 96.77 97.02 96.12 96.83 407,085 +0.24(+0.25%)
Nov 20, 2019 95.71 96.96 95.54 96.59 627,564 +0.68(+0.70%)
Nov 19, 2019 96.32 96.74 95.75 95.92 494,082 -0.14(-0.14%)
Nov 18, 2019 95.38 96.09 95.01 96.05 465,492 +0.29(+0.30%)
Nov 15, 2019 96.84 97.30 95.65 95.76 833,542 -0.88(-0.91%)
Nov 14, 2019 95.83 96.71 95.77 96.64 428,464 +0.55(+0.57%)
Nov 13, 2019 95.31 96.12 94.75 96.09 428,265 +0.20(+0.21%)
Nov 12, 2019 95.53 96.18 95.08 95.89 308,861 +0.63(+0.66%)
Nov 11, 2019 94.97 95.73 94.59 95.26 351,341 -0.21(-0.22%)
Nov 08, 2019 95.52 95.73 94.69 95.47 407,445 -0.01(-0.01%)
Nov 07, 2019 95.32 96.14 95.32 95.48 323,760 +0.41(+0.43%)
Nov 06, 2019 94.51 95.09 94.28 95.08 389,168 +0.38(+0.40%)
Nov 05, 2019 94.54 95.82 94.37 94.70 374,495 +0.16(+0.17%)
Nov 04, 2019 95.17 95.44 93.77 94.54 623,214 -0.14(-0.14%)
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.