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 (%)
Feb 28, 2023 120.46 121.16 119.77 120.72 675,547 +0.77(+0.65%)
Feb 27, 2023 121.36 122.31 119.26 119.94 557,821 -1.11(-0.92%)
Feb 24, 2023 119.43 121.71 119.17 121.06 376,276 +1.54(+1.29%)
Feb 23, 2023 120.13 121.13 119.29 119.52 278,095 -0.01(-0.01%)
Feb 22, 2023 119.07 120.56 118.99 119.53 380,286 -0.30(-0.25%)
Feb 21, 2023 121.89 121.89 119.51 119.83 419,955 -2.12(-1.74%)
Feb 17, 2023 120.69 121.97 120.48 121.95 428,934 +1.38(+1.14%)
Feb 16, 2023 119.65 121.57 119.65 120.57 263,286 +0.50(+0.41%)
Feb 15, 2023 120.21 120.48 119.53 120.07 366,259 +0.35(+0.29%)
Feb 14, 2023 121.35 121.55 119.67 119.73 349,142 -2.04(-1.68%)
Feb 13, 2023 120.56 122.02 120.56 121.77 309,095 +1.21(+1.00%)
Feb 10, 2023 119.34 120.56 119.19 120.56 391,803 +1.37(+1.15%)
Feb 09, 2023 121.38 122.53 119.11 119.19 357,286 -1.58(-1.31%)
Feb 08, 2023 120.24 121.77 120.11 120.77 402,659 +0.03(+0.02%)
Feb 07, 2023 119.86 121.18 119.30 120.74 609,427 +0.22(+0.18%)
Feb 06, 2023 119.22 120.70 118.93 120.52 497,882 +1.32(+1.11%)
Feb 03, 2023 115.71 119.22 115.71 119.20 832,988 +3.38(+2.92%)
Feb 02, 2023 122.03 122.42 115.58 115.82 1,129,090 -3.42(-2.87%)
Feb 01, 2023 119.16 120.88 118.83 119.24 1,064,587 -0.65(-0.54%)
Jan 31, 2023 118.91 119.89 117.61 119.89 634,792 +0.98(+0.83%)
Jan 30, 2023 118.46 120.05 118.29 118.90 425,144 +0.21(+0.18%)
Jan 27, 2023 120.25 120.25 118.68 118.69 278,759 -1.66(-1.38%)
Jan 26, 2023 119.91 120.39 119.09 120.35 254,634 +0.58(+0.48%)
Jan 25, 2023 117.93 119.86 117.93 119.78 394,027 +1.30(+1.10%)
Jan 24, 2023 116.84 118.53 115.73 118.48 428,972 +1.77(+1.51%)
Jan 23, 2023 116.33 117.75 115.74 116.71 490,350 +0.23(+0.20%)
Jan 20, 2023 116.81 117.09 115.66 116.48 564,189 +0.10(+0.09%)
Jan 19, 2023 117.33 117.74 115.75 116.38 623,760 -1.30(-1.10%)
Jan 18, 2023 119.51 119.81 117.62 117.68 467,421 -1.91(-1.60%)
Jan 17, 2023 120.49 120.70 119.14 119.60 435,304 -0.71(-0.59%)
Jan 13, 2023 119.58 120.92 118.77 120.31 647,645 -0.10(-0.08%)
Jan 12, 2023 120.95 122.86 120.38 120.41 506,456 -0.56(-0.46%)
Jan 11, 2023 120.42 121.69 120.18 120.97 428,778 +0.41(+0.34%)
Jan 10, 2023 119.34 121.44 119.08 120.56 414,300 +1.24(+1.04%)
Jan 09, 2023 121.53 122.17 119.03 119.32 632,451 -3.06(-2.50%)
Jan 06, 2023 120.66 122.70 120.55 122.38 545,786 +3.15(+2.65%)
Jan 05, 2023 118.14 119.89 118.14 119.23 620,420 +0.39(+0.32%)
Jan 04, 2023 118.92 119.73 118.17 118.84 751,351 +0.41(+0.35%)
Jan 03, 2023 119.09 119.80 117.77 118.43 724,465 -0.95(-0.80%)
Dec 30, 2022 119.28 120.07 118.96 119.38 481,272 -0.15(-0.12%)
Dec 29, 2022 119.00 119.98 118.58 119.53 348,465 +0.85(+0.72%)
Dec 28, 2022 119.88 120.03 118.63 118.68 277,700 -0.85(-0.71%)
Dec 27, 2022 118.97 119.92 118.97 119.53 277,747 +0.55(+0.47%)
Dec 23, 2022 117.42 119.00 117.42 118.97 208,671 +1.71(+1.46%)
Dec 22, 2022 118.86 119.01 116.42 117.26 414,257 -2.06(-1.73%)
Dec 21, 2022 117.15 119.68 117.15 119.32 488,392 +2.28(+1.95%)
Dec 20, 2022 117.37 118.37 116.45 117.04 475,787 +0.33(+0.28%)
Dec 19, 2022 115.66 118.02 115.66 116.72 882,606 +1.35(+1.17%)
Dec 16, 2022 113.73 115.83 113.68 115.37 2,222,550 +0.25(+0.22%)
Dec 15, 2022 115.78 116.52 114.81 115.12 693,690 -1.81(-1.55%)
Dec 14, 2022 115.96 118.49 115.96 116.93 974,288 +1.28(+1.10%)
Dec 13, 2022 117.58 117.58 114.71 115.66 966,630 -0.59(-0.51%)
Dec 12, 2022 115.37 116.28 114.62 116.25 413,130 +0.86(+0.75%)
Dec 09, 2022 116.02 116.89 114.91 115.39 367,551 -1.08(-0.93%)
Dec 08, 2022 118.84 118.94 115.83 116.47 443,456 -1.51(-1.28%)
Dec 07, 2022 117.81 119.01 117.62 117.97 413,928 -0.08(-0.07%)
Dec 06, 2022 117.61 118.58 116.79 118.05 476,897 +0.42(+0.35%)
Dec 05, 2022 118.92 119.16 117.23 117.64 439,817 -2.33(-1.94%)
Dec 02, 2022 118.45 120.94 118.45 119.96 609,978 +0.72(+0.61%)
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.