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

Globe Life Inc (NY: GL )

79.48 +3.31 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 109.72 109.93 107.94 108.07 686,788 -1.60(-1.46%)
Sep 28, 2023 109.33 110.08 109.22 109.67 427,199 +0.90(+0.83%)
Sep 27, 2023 109.33 109.34 107.82 108.77 369,687 -0.34(-0.31%)
Sep 26, 2023 110.09 110.46 109.05 109.11 605,671 -1.34(-1.22%)
Sep 25, 2023 109.33 110.48 110.09 110.45 382,010 +0.89(+0.82%)
Sep 22, 2023 109.31 109.77 108.25 109.55 474,321 +0.16(+0.15%)
Sep 21, 2023 110.07 110.26 109.19 109.39 500,931 -0.83(-0.75%)
Sep 20, 2023 110.60 111.47 110.10 110.22 485,804 -0.35(-0.31%)
Sep 19, 2023 109.73 110.91 109.61 110.57 368,801 +0.78(+0.72%)
Sep 18, 2023 109.51 110.04 108.38 109.78 345,489 +0.55(+0.50%)
Sep 15, 2023 109.33 109.88 109.06 109.23 1,004,194 -0.93(-0.85%)
Sep 14, 2023 109.33 110.22 109.06 110.17 481,818 +1.02(+0.94%)
Sep 13, 2023 109.75 109.75 108.59 109.14 463,323 -0.32(-0.29%)
Sep 12, 2023 108.56 109.90 108.45 109.46 474,304 +1.02(+0.94%)
Sep 11, 2023 108.69 109.47 108.18 108.44 352,501 -0.06(-0.06%)
Sep 08, 2023 108.28 109.20 107.83 108.50 501,830 +0.52(+0.48%)
Sep 07, 2023 108.09 108.54 107.10 107.98 695,078 +0.01(+0.01%)
Sep 06, 2023 108.27 109.06 107.36 107.97 687,309 -0.27(-0.25%)
Sep 05, 2023 110.67 110.67 108.19 108.24 608,713 -2.54(-2.29%)
Sep 01, 2023 111.55 111.94 110.58 110.78 554,412 -0.12(-0.11%)
Aug 31, 2023 111.85 112.26 110.87 110.89 636,622 -0.74(-0.66%)
Aug 30, 2023 111.27 111.79 110.90 111.63 476,129 +0.57(+0.51%)
Aug 29, 2023 111.27 111.36 109.78 111.06 409,226 +0.10(+0.09%)
Aug 28, 2023 110.72 111.56 110.52 110.96 335,488 +0.18(+0.16%)
Aug 25, 2023 111.03 111.20 110.22 110.78 705,916 +0.02(+0.02%)
Aug 24, 2023 110.20 111.79 110.20 110.77 429,827 +0.29(+0.26%)
Aug 23, 2023 110.82 110.91 110.10 110.48 439,601 +0.06(+0.05%)
Aug 22, 2023 111.45 112.27 110.39 110.42 377,293 -1.65(-1.47%)
Aug 21, 2023 111.84 112.15 111.16 112.07 390,614 +0.31(+0.28%)
Aug 18, 2023 110.81 112.86 110.70 111.76 369,505 +0.49(+0.44%)
Aug 17, 2023 113.18 113.30 111.23 111.27 321,302 -1.53(-1.36%)
Aug 16, 2023 112.39 113.71 112.39 112.80 316,011 +0.47(+0.42%)
Aug 15, 2023 113.00 113.23 112.03 112.33 373,558 -1.74(-1.53%)
Aug 14, 2023 113.81 114.23 113.39 114.08 327,065 +0.30(+0.26%)
Aug 11, 2023 112.91 113.80 112.91 113.78 344,511 +0.93(+0.83%)
Aug 10, 2023 112.90 113.81 112.61 112.84 423,068 +0.23(+0.20%)
Aug 09, 2023 113.51 113.77 112.45 112.61 274,950 -0.81(-0.72%)
Aug 08, 2023 113.90 113.97 113.23 113.43 579,124 -1.23(-1.07%)
Aug 07, 2023 113.58 115.16 113.36 114.66 369,638 +1.77(+1.57%)
Aug 04, 2023 113.80 114.79 112.56 112.89 451,592 -0.42(-0.37%)
Aug 03, 2023 112.71 114.06 111.92 113.31 458,098 +0.57(+0.50%)
Aug 02, 2023 111.80 113.31 111.52 112.74 352,599 +0.85(+0.76%)
Aug 01, 2023 111.49 111.99 110.66 111.89 405,709 +0.40(+0.36%)
Jul 31, 2023 111.53 112.33 110.97 111.49 422,540 -0.02(-0.02%)
Jul 28, 2023 112.09 112.26 110.27 111.51 497,264 +1.05(+0.95%)
Jul 27, 2023 113.31 113.89 110.02 110.46 801,890 -2.85(-2.52%)
Jul 26, 2023 113.31 114.60 113.14 113.31 409,693 -0.08(-0.07%)
Jul 25, 2023 113.78 113.86 113.22 113.39 389,485 -0.43(-0.38%)
Jul 24, 2023 114.00 114.79 113.75 113.82 364,872 -0.18(-0.16%)
Jul 21, 2023 114.14 114.28 113.21 114.00 378,095 +0.02(+0.02%)
Jul 20, 2023 112.58 114.03 112.27 113.97 483,515 +2.22(+1.98%)
Jul 19, 2023 110.94 112.06 110.94 111.76 399,712 +0.13(+0.12%)
Jul 18, 2023 110.39 112.19 110.38 111.63 544,967 +1.38(+1.25%)
Jul 17, 2023 109.17 110.90 109.17 110.25 345,822 +1.05(+0.97%)
Jul 14, 2023 109.95 109.95 108.60 109.19 387,674 -0.41(-0.37%)
Jul 13, 2023 110.02 110.78 109.60 109.60 579,395 -1.23(-1.11%)
Jul 12, 2023 112.12 112.60 110.62 110.83 338,870 -0.80(-0.71%)
Jul 11, 2023 111.34 112.05 111.34 111.63 353,355 +0.55(+0.49%)
Jul 10, 2023 110.84 111.69 110.26 111.08 426,732 +0.10(+0.09%)
Jul 07, 2023 110.49 112.07 110.49 110.98 557,244 +0.71(+0.64%)
Jul 06, 2023 108.60 110.31 108.01 110.28 666,149 +1.30(+1.19%)
Jul 05, 2023 108.40 109.19 107.70 108.98 506,724 -0.62(-0.56%)
Jul 03, 2023 108.19 109.95 107.90 109.59 196,044 +0.86(+0.79%)
Jun 30, 2023 108.47 109.20 107.74 108.73 581,871 +0.66(+0.61%)
Jun 29, 2023 106.90 108.24 106.90 108.07 423,377 +1.49(+1.40%)
Jun 28, 2023 107.06 107.23 106.13 106.58 587,841 -0.78(-0.73%)
Jun 27, 2023 106.48 107.54 106.33 107.36 913,469 +1.21(+1.14%)
Jun 26, 2023 105.47 106.39 104.73 106.15 491,924 +0.73(+0.70%)
Jun 23, 2023 104.88 105.98 104.51 105.42 702,330 -0.12(-0.11%)
Jun 22, 2023 106.15 106.23 105.18 105.54 476,757 -0.44(-0.41%)
Jun 21, 2023 105.57 106.53 104.77 105.97 417,972 +0.10(+0.09%)
Jun 20, 2023 106.81 106.89 105.62 105.88 417,065 -1.26(-1.18%)
Jun 16, 2023 107.37 107.98 106.72 107.14 885,035 -0.31(-0.29%)
Jun 15, 2023 106.05 107.52 105.84 107.44 396,586 +0.03(+0.03%)
May 08, 2023 108.11 108.38 107.17 107.41 349,589 +0.00(+0.00%)
May 05, 2023 106.58 107.81 106.15 107.41 623,364 +2.42(+2.30%)
May 04, 2023 105.49 106.26 101.40 104.99 872,274 -0.37(-0.35%)
May 03, 2023 107.37 108.34 105.35 105.36 630,677 -1.24(-1.16%)
May 02, 2023 107.68 107.68 105.12 106.60 364,379 -1.53(-1.41%)
May 01, 2023 107.32 108.69 106.98 108.13 545,301 +0.49(+0.45%)
Apr 28, 2023 105.97 107.89 105.83 107.64 537,466 +1.21(+1.14%)
Apr 27, 2023 104.54 106.68 104.54 106.43 551,053 +1.97(+1.89%)
Apr 26, 2023 104.70 105.61 103.72 104.46 481,563 -0.90(-0.86%)
Apr 25, 2023 105.68 106.27 104.91 105.36 452,318 -1.08(-1.02%)
Apr 24, 2023 106.32 107.44 106.05 106.44 426,319 -0.31(-0.29%)
Apr 21, 2023 108.59 108.63 106.21 106.75 530,826 -2.06(-1.90%)
Apr 20, 2023 109.05 109.61 108.16 108.81 488,327 -0.03(-0.03%)
Apr 19, 2023 108.94 109.20 107.95 108.84 742,378 +0.04(+0.04%)
Apr 18, 2023 108.16 109.22 107.65 108.80 541,061 +0.74(+0.69%)
Apr 17, 2023 106.16 108.09 105.39 108.06 759,453 +1.65(+1.55%)
Apr 14, 2023 106.62 107.42 105.59 106.41 695,390 +0.13(+0.12%)
Apr 13, 2023 106.49 106.95 105.15 106.28 884,944 -0.18(-0.17%)
Apr 12, 2023 106.66 107.54 106.00 106.46 912,499 -0.04(-0.04%)
Apr 11, 2023 107.33 107.78 106.23 106.50 960,803 -0.77(-0.72%)
Apr 10, 2023 106.88 107.80 106.14 107.27 528,272 +0.41(+0.38%)
Apr 06, 2023 107.23 108.17 106.36 106.87 673,006 -0.51(-0.47%)
Apr 05, 2023 105.57 107.53 105.34 107.37 640,991 +0.84(+0.79%)
Apr 04, 2023 109.54 109.54 105.14 106.53 681,558 -2.05(-1.89%)
Apr 03, 2023 109.00 110.19 108.36 108.58 711,430 -0.55(-0.50%)
Mar 31, 2023 109.07 109.31 108.24 109.13 480,448 +0.66(+0.61%)
Mar 30, 2023 108.60 109.00 107.92 108.47 465,309 +0.34(+0.31%)
Mar 29, 2023 108.83 109.68 107.89 108.13 508,429 +0.46(+0.42%)
Mar 28, 2023 106.80 107.88 106.70 107.68 413,150 +0.27(+0.25%)
Mar 27, 2023 107.50 107.92 106.79 107.41 414,765 +1.80(+1.71%)
Mar 24, 2023 103.93 105.64 103.49 105.61 326,448 +0.33(+0.31%)
Mar 23, 2023 105.78 106.70 104.77 105.28 534,513 -0.67(-0.64%)
Mar 22, 2023 108.55 109.42 105.87 105.95 605,741 -2.82(-2.59%)
Mar 21, 2023 108.99 109.96 108.50 108.78 549,082 +2.32(+2.18%)
Mar 20, 2023 105.11 107.35 104.97 106.46 553,156 +2.47(+2.38%)
Mar 17, 2023 106.63 106.63 103.29 103.98 1,195,280 -3.70(-3.44%)
Mar 16, 2023 105.30 108.79 104.46 107.69 750,750 +1.16(+1.09%)
Mar 15, 2023 106.40 107.78 104.94 106.53 724,335 -3.37(-3.06%)
Mar 14, 2023 108.19 110.25 107.69 109.89 918,954 +4.20(+3.97%)
Mar 13, 2023 110.14 110.14 105.42 105.70 682,443 -7.12(-6.31%)
Mar 10, 2023 114.03 114.98 112.44 112.81 584,078 -2.22(-1.93%)
Mar 09, 2023 117.84 117.99 114.75 115.03 531,645 -2.17(-1.85%)
Mar 08, 2023 118.79 119.37 115.82 117.20 482,457 -1.60(-1.35%)
Mar 07, 2023 119.69 120.48 118.07 118.80 584,824 -0.70(-0.59%)
Mar 06, 2023 119.49 120.71 119.26 119.51 585,908 +0.15(+0.12%)
Mar 03, 2023 119.77 119.94 118.84 119.36 443,034 -0.23(-0.19%)
Mar 02, 2023 119.69 119.86 118.68 119.59 528,395 -0.84(-0.70%)
Mar 01, 2023 119.67 122.16 119.67 120.43 574,551 -0.03(-0.02%)
Feb 28, 2023 120.20 120.90 119.51 120.46 677,012 +0.77(+0.65%)
Feb 27, 2023 121.10 122.04 119.00 119.69 559,031 -1.11(-0.92%)
Feb 24, 2023 119.17 121.45 118.91 120.79 377,092 +1.53(+1.29%)
Feb 23, 2023 119.87 120.87 119.04 119.26 278,698 -0.01(-0.01%)
Feb 22, 2023 118.81 120.30 118.73 119.27 381,111 -0.30(-0.25%)
Feb 21, 2023 121.62 121.62 119.25 119.57 420,866 -2.12(-1.74%)
Feb 17, 2023 120.43 121.70 120.22 121.68 429,864 +1.38(+1.14%)
Feb 16, 2023 119.39 121.31 119.39 120.31 263,857 +0.50(+0.41%)
Feb 15, 2023 119.95 120.22 119.27 119.81 367,054 +0.35(+0.29%)
Feb 14, 2023 121.09 121.29 119.41 119.47 349,899 -2.04(-1.68%)
Feb 13, 2023 120.30 121.75 120.30 121.51 309,765 +1.21(+1.00%)
Feb 10, 2023 119.08 120.30 118.93 120.30 392,653 +1.37(+1.15%)
Feb 09, 2023 121.12 122.27 118.85 118.93 358,061 -1.57(-1.31%)
Feb 08, 2023 119.98 121.51 119.85 120.51 403,532 +0.03(+0.02%)
Feb 07, 2023 119.61 120.92 119.04 120.48 610,749 +0.22(+0.18%)
Feb 06, 2023 118.96 120.44 118.67 120.26 498,962 +1.32(+1.11%)
Feb 03, 2023 115.46 118.96 115.46 118.94 834,794 +3.38(+2.92%)
Feb 02, 2023 121.76 122.16 115.33 115.57 1,131,539 -3.42(-2.87%)
Feb 01, 2023 118.90 120.61 118.58 118.98 1,066,896 -0.64(-0.54%)
Jan 31, 2023 118.66 119.62 117.35 119.62 636,168 +0.98(+0.83%)
Jan 30, 2023 118.20 119.79 118.03 118.64 426,066 +0.21(+0.18%)
Jan 27, 2023 119.99 119.99 118.43 118.44 279,364 -1.65(-1.38%)
Jan 26, 2023 119.66 120.13 118.83 120.09 255,186 +0.57(+0.48%)
Jan 25, 2023 117.67 119.61 117.67 119.52 394,882 +1.30(+1.10%)
Jan 24, 2023 116.59 118.28 115.48 118.22 429,903 +1.76(+1.51%)
Jan 23, 2023 116.08 117.50 115.49 116.46 491,413 +0.23(+0.20%)
Jan 20, 2023 116.56 116.83 115.41 116.23 565,412 +0.10(+0.09%)
Jan 19, 2023 117.07 117.49 115.50 116.13 625,113 -1.30(-1.10%)
Jan 18, 2023 119.25 119.55 117.37 117.43 468,434 -1.91(-1.60%)
Jan 17, 2023 120.23 120.44 118.88 119.34 436,248 -0.71(-0.59%)
Jan 13, 2023 119.32 120.66 118.52 120.05 649,050 -0.10(-0.08%)
Jan 12, 2023 120.68 122.59 120.12 120.15 507,555 -0.55(-0.46%)
Jan 11, 2023 120.16 121.43 119.92 120.70 429,708 +0.41(+0.34%)
Jan 10, 2023 119.08 121.18 118.82 120.30 415,199 +1.24(+1.04%)
Jan 09, 2023 121.27 121.90 118.77 119.06 633,823 -3.06(-2.50%)
Jan 06, 2023 120.40 122.44 120.29 122.12 546,969 +3.15(+2.65%)
Jan 05, 2023 117.88 119.63 117.88 118.97 621,765 +0.38(+0.32%)
Jan 04, 2023 118.66 119.47 117.92 118.59 752,981 +0.41(+0.35%)
Jan 03, 2023 118.83 119.54 117.51 118.17 726,036 -0.95(-0.80%)
Dec 30, 2022 119.02 119.81 118.71 119.12 482,315 -0.15(-0.12%)
Dec 29, 2022 118.75 119.72 118.32 119.27 349,221 +0.85(+0.72%)
Dec 28, 2022 119.62 119.77 118.37 118.42 278,303 -0.85(-0.71%)
Dec 27, 2022 118.72 119.66 118.72 119.27 278,349 +0.55(+0.47%)
Dec 23, 2022 117.17 118.75 117.17 118.72 209,124 +1.71(+1.46%)
Dec 22, 2022 118.60 118.75 116.17 117.01 415,156 -2.06(-1.73%)
Dec 21, 2022 116.90 119.42 116.90 119.06 489,451 +2.27(+1.95%)
Dec 20, 2022 117.12 118.11 116.20 116.79 476,819 +0.33(+0.28%)
Dec 19, 2022 115.41 117.77 115.41 116.46 884,520 +1.34(+1.17%)
Dec 16, 2022 113.48 115.58 113.43 115.12 2,227,370 +0.25(+0.22%)
Dec 15, 2022 115.53 116.27 114.57 114.87 695,194 -1.81(-1.55%)
Dec 14, 2022 115.71 118.23 115.71 116.68 976,401 +1.27(+1.10%)
Dec 13, 2022 117.32 117.32 114.46 115.41 968,727 -0.59(-0.51%)
Dec 12, 2022 115.12 116.03 114.37 116.00 414,026 +0.86(+0.75%)
Dec 09, 2022 115.77 116.64 114.67 115.14 368,348 -1.08(-0.93%)
Dec 08, 2022 118.59 118.68 115.57 116.22 444,417 -1.50(-1.28%)
Dec 07, 2022 117.55 118.76 117.36 117.72 414,826 -0.08(-0.07%)
Dec 06, 2022 117.35 118.32 116.53 117.80 477,931 +0.42(+0.35%)
Dec 05, 2022 118.67 118.90 116.98 117.38 440,771 -2.32(-1.94%)
Dec 02, 2022 118.19 120.67 118.19 119.70 611,301 +0.72(+0.61%)
Dec 01, 2022 119.18 119.52 117.82 118.98 679,221 +0.44(+0.38%)
Nov 30, 2022 115.45 119.02 114.75 118.54 1,126,897 +2.63(+2.27%)
Nov 29, 2022 114.55 116.18 114.55 115.91 489,834 +1.16(+1.01%)
Nov 28, 2022 115.18 115.94 114.42 114.75 480,086 -1.16(-1.00%)
Nov 25, 2022 115.61 116.51 115.61 115.91 172,798 +0.52(+0.45%)
Nov 23, 2022 114.34 115.65 114.06 115.39 350,305 +0.48(+0.42%)
Nov 22, 2022 114.52 115.92 114.11 114.90 608,445 +1.17(+1.03%)
Nov 21, 2022 112.37 114.62 112.34 113.73 548,299 +1.35(+1.20%)
Nov 18, 2022 113.00 114.09 111.80 112.37 1,783,124 +0.83(+0.74%)
Nov 17, 2022 110.40 111.59 110.08 111.54 475,103 +0.22(+0.20%)
Nov 16, 2022 111.64 112.72 110.65 111.33 501,776 +0.02(+0.02%)
Nov 15, 2022 110.30 112.19 109.70 111.31 671,680 +1.98(+1.81%)
Nov 14, 2022 108.39 110.32 108.17 109.33 629,125 +0.92(+0.85%)
Nov 11, 2022 113.27 113.47 108.32 108.41 706,155 -4.09(-3.64%)
Nov 10, 2022 113.81 114.16 112.10 112.50 699,558 +1.33(+1.20%)
Nov 09, 2022 111.58 112.72 110.73 111.17 372,351 -0.90(-0.80%)
Nov 08, 2022 112.01 112.66 110.95 112.07 620,981 -0.03(-0.03%)
Nov 07, 2022 113.35 113.35 111.48 112.10 532,849 -0.54(-0.48%)
Nov 04, 2022 112.24 113.64 111.22 112.64 575,927 +1.65(+1.49%)
Nov 03, 2022 109.52 111.49 108.62 110.99 447,518 +0.06(+0.05%)
Nov 02, 2022 112.50 113.63 110.89 110.93 805,497 -1.92(-1.70%)
Nov 01, 2022 114.63 114.63 111.88 112.85 660,379 -1.30(-1.14%)
Oct 31, 2022 112.37 114.47 112.06 114.15 774,192 +1.79(+1.59%)
Oct 28, 2022 110.33 112.65 109.99 112.36 1,149,403 +1.78(+1.61%)
Oct 27, 2022 113.70 115.18 110.27 110.58 818,151 -2.42(-2.14%)
Oct 26, 2022 113.81 114.33 112.76 113.00 630,492 -0.28(-0.24%)
Oct 25, 2022 113.17 114.26 112.34 113.28 677,836 -0.42(-0.37%)
Oct 24, 2022 112.46 113.98 112.46 113.71 662,671 +1.55(+1.38%)
Oct 21, 2022 108.93 112.23 108.77 112.16 588,021 +3.66(+3.37%)
Oct 20, 2022 110.91 111.21 108.21 108.50 495,032 -2.73(-2.45%)
Oct 19, 2022 111.79 112.98 110.88 111.23 750,995 -0.78(-0.70%)
Oct 18, 2022 111.38 112.15 110.70 112.01 589,528 +2.68(+2.45%)
Oct 17, 2022 109.69 110.28 108.59 109.33 505,059 +1.58(+1.47%)
Oct 14, 2022 109.82 110.81 107.15 107.75 646,525 -1.24(-1.14%)
Oct 13, 2022 104.32 109.77 103.76 108.99 699,689 +3.42(+3.24%)
Oct 12, 2022 105.45 107.14 104.78 105.57 458,608 +0.15(+0.14%)
Oct 11, 2022 105.42 107.14 104.91 105.43 367,392 -0.51(-0.49%)
Oct 10, 2022 105.20 106.21 104.90 105.94 393,608 +1.22(+1.16%)
Oct 07, 2022 105.26 105.26 103.71 104.72 437,224 -0.67(-0.64%)
Oct 06, 2022 104.62 105.74 104.62 105.40 453,317 +0.34(+0.33%)
Oct 05, 2022 104.02 105.52 104.02 105.05 417,451 -0.14(-0.13%)
Oct 04, 2022 101.48 105.47 101.48 105.19 825,185 +4.51(+4.48%)
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.