Skip to main content

Globe Life Inc (NY: GL )

106.74 +0.77 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 106.26 107.04 105.94 106.74 373,801 +0.77(+0.73%)
Jun 05, 2023 106.81 107.00 105.69 105.97 360,791 -1.07(-1.00%)
Jun 02, 2023 104.93 107.26 104.81 107.04 440,979 +3.26(+3.14%)
Jun 01, 2023 103.73 104.26 103.35 103.78 643,808 +0.60(+0.58%)
May 31, 2023 104.64 105.24 103.08 103.18 756,783 -1.96(-1.86%)
May 30, 2023 105.02 105.55 104.14 105.14 514,112 -0.10(-0.10%)
May 26, 2023 105.43 105.98 104.94 105.24 566,880 -0.21(-0.20%)
May 25, 2023 105.75 106.27 104.88 105.45 449,716 -0.51(-0.48%)
May 24, 2023 107.00 107.02 105.90 105.96 406,050 -1.49(-1.39%)
May 23, 2023 108.12 108.67 107.30 107.45 372,237 -0.93(-0.86%)
May 22, 2023 108.28 108.98 107.46 108.38 395,662 +0.10(+0.09%)
May 19, 2023 109.78 109.99 107.97 108.28 433,064 -0.61(-0.56%)
May 18, 2023 107.68 109.20 107.46 108.89 407,745 +0.96(+0.89%)
May 17, 2023 106.76 108.53 106.76 107.93 439,688 +1.64(+1.54%)
May 16, 2023 107.23 107.61 106.04 106.29 402,377 -1.29(-1.20%)
May 15, 2023 107.77 108.17 107.32 107.58 398,641 +0.48(+0.45%)
May 12, 2023 108.46 108.46 106.48 107.10 300,105 -0.73(-0.68%)
May 11, 2023 107.12 107.98 106.87 107.83 487,142 +0.04(+0.04%)
May 10, 2023 109.03 109.03 107.12 107.79 536,965 -0.88(-0.81%)
May 09, 2023 107.89 109.72 107.25 108.67 883,001 +0.38(+0.35%)
May 08, 2023 108.99 109.26 108.04 108.29 346,758 +0.00(+0.00%)
May 05, 2023 107.45 108.69 107.02 108.29 618,316 +2.44(+2.31%)
May 04, 2023 106.35 107.13 102.23 105.85 865,210 -0.37(-0.35%)
May 03, 2023 108.25 109.23 106.21 106.22 625,570 -1.25(-1.16%)
May 02, 2023 108.56 108.56 105.97 107.47 361,428 -1.54(-1.41%)
May 01, 2023 108.20 109.58 107.85 109.01 540,885 +0.49(+0.45%)
Apr 28, 2023 106.83 108.77 106.69 108.52 533,114 +1.22(+1.14%)
Apr 27, 2023 105.39 107.55 105.39 107.30 546,591 +1.99(+1.89%)
Apr 26, 2023 105.56 106.47 104.57 105.31 477,663 -0.91(-0.86%)
Apr 25, 2023 106.54 107.14 105.77 106.22 448,655 -1.09(-1.02%)
Apr 24, 2023 107.19 108.32 106.92 107.31 422,867 -0.31(-0.29%)
Apr 21, 2023 109.48 109.52 107.08 107.62 526,527 -2.08(-1.90%)
Apr 20, 2023 109.94 110.50 109.04 109.70 484,373 -0.03(-0.03%)
Apr 19, 2023 109.83 110.09 108.83 109.73 736,366 +0.04(+0.04%)
Apr 18, 2023 109.04 110.11 108.53 109.69 536,680 +0.75(+0.69%)
Apr 17, 2023 107.03 108.97 106.25 108.94 753,303 +1.66(+1.55%)
Apr 14, 2023 107.49 108.30 106.46 107.28 689,759 +0.13(+0.12%)
Apr 13, 2023 107.36 107.82 106.01 107.15 877,778 -0.18(-0.17%)
Apr 12, 2023 107.53 108.42 106.87 107.33 905,109 -0.04(-0.04%)
Apr 11, 2023 108.21 108.67 107.10 107.37 953,022 -0.78(-0.72%)
Apr 10, 2023 107.75 108.68 107.01 108.15 523,994 +0.41(+0.38%)
Apr 06, 2023 108.11 109.05 107.23 107.74 667,556 -0.51(-0.47%)
Apr 05, 2023 106.43 108.41 106.20 108.25 635,800 +0.85(+0.79%)
Apr 04, 2023 110.43 110.43 106.00 107.40 676,039 -2.07(-1.89%)
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.