Skip to main content

Globe Life Inc (NY: GL )

116.45 -0.15 (-0.13%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 121.50 121.84 120.94 121.50 426,008 +0.01(+0.01%)
Dec 28, 2023 120.14 121.66 119.81 121.48 290,804 +0.36(+0.30%)
Dec 27, 2023 120.94 121.58 120.81 121.13 390,311 -0.22(-0.18%)
Dec 26, 2023 121.12 121.80 120.88 121.34 384,367 -0.02(-0.02%)
Dec 22, 2023 122.04 122.09 121.13 121.36 322,007 -0.08(-0.07%)
Dec 21, 2023 120.91 121.84 120.31 121.44 398,860 +0.53(+0.44%)
Dec 20, 2023 122.74 123.02 120.86 120.92 536,362 -2.36(-1.91%)
Dec 19, 2023 122.85 123.56 122.85 123.27 449,946 +0.40(+0.33%)
Dec 18, 2023 122.57 123.04 121.86 122.87 552,123 +1.16(+0.95%)
Dec 15, 2023 121.62 122.40 120.95 121.72 1,494,355 -0.70(-0.57%)
Dec 14, 2023 124.26 124.26 121.77 122.41 1,256,208 -1.21(-0.98%)
Dec 13, 2023 124.08 124.44 123.31 123.62 692,882 -0.73(-0.59%)
Dec 12, 2023 123.28 124.47 123.07 124.35 427,767 +1.18(+0.96%)
Dec 11, 2023 122.62 123.56 122.28 123.17 609,971 +1.04(+0.85%)
Dec 08, 2023 122.18 122.60 121.81 122.13 489,598 +0.11(+0.09%)
Dec 07, 2023 123.14 123.29 121.42 122.02 1,098,698 -0.87(-0.71%)
Dec 06, 2023 124.29 124.58 122.60 122.89 551,121 -0.81(-0.65%)
Dec 05, 2023 124.13 124.52 123.30 123.70 384,360 -0.64(-0.51%)
Dec 04, 2023 122.80 124.79 122.50 124.34 509,180 +1.23(+1.00%)
Dec 01, 2023 122.23 123.51 121.82 123.11 549,798 +0.21(+0.17%)
Nov 30, 2023 120.33 123.13 120.11 122.90 1,707,915 +2.86(+2.39%)
Nov 29, 2023 120.30 120.70 119.88 120.04 447,456 -0.02(-0.02%)
Nov 28, 2023 120.97 121.04 119.69 120.06 530,764 -0.83(-0.68%)
Nov 27, 2023 120.72 121.25 120.14 120.89 386,271 -0.22(-0.18%)
Nov 24, 2023 120.34 121.89 120.08 121.11 249,772 +0.96(+0.80%)
Nov 22, 2023 119.14 120.28 118.95 120.15 456,095 +0.77(+0.64%)
Nov 21, 2023 118.14 119.62 117.98 119.38 551,453 +1.60(+1.36%)
Nov 20, 2023 117.80 118.23 117.27 117.78 358,826 -0.30(-0.25%)
Nov 17, 2023 117.57 118.40 117.35 118.08 477,345 +0.89(+0.76%)
Nov 16, 2023 116.91 117.81 116.86 117.19 688,071 +0.80(+0.69%)
Nov 15, 2023 118.05 118.64 116.33 116.39 678,942 -1.65(-1.40%)
Nov 14, 2023 117.18 118.25 116.33 118.04 643,901 +1.39(+1.19%)
Nov 13, 2023 116.46 117.17 116.25 116.65 259,442 +0.23(+0.20%)
Nov 10, 2023 114.97 116.48 114.47 116.42 360,734 +1.75(+1.52%)
Nov 09, 2023 114.85 115.07 114.36 114.68 425,226 +0.14(+0.12%)
Nov 08, 2023 114.74 115.67 114.28 114.54 377,848 -0.46(-0.40%)
Nov 07, 2023 115.68 116.28 114.73 115.00 363,000 -0.84(-0.72%)
Nov 06, 2023 117.06 117.63 115.39 115.83 430,995 -1.11(-0.95%)
Nov 03, 2023 115.97 117.37 115.27 116.94 736,169 +1.29(+1.11%)
Nov 02, 2023 116.22 117.45 114.82 115.66 541,237 -0.50(-0.43%)
Nov 01, 2023 116.46 116.46 115.10 116.16 644,530 +0.01(+0.01%)
Oct 31, 2023 114.64 116.31 114.26 116.14 691,264 +2.99(+2.65%)
Oct 30, 2023 112.25 113.46 112.07 113.15 578,139 +1.33(+1.19%)
Oct 27, 2023 112.78 113.31 111.42 111.82 725,075 -1.46(-1.29%)
Oct 26, 2023 113.94 116.28 110.05 113.28 845,827 +1.46(+1.30%)
Oct 25, 2023 110.86 112.67 110.86 111.82 690,875 +0.75(+0.67%)
Oct 24, 2023 111.64 112.42 110.81 111.07 610,029 +0.07(+0.06%)
Oct 23, 2023 110.44 111.56 109.89 111.00 520,733 +0.96(+0.87%)
Oct 20, 2023 113.41 113.51 110.02 110.05 641,856 -3.33(-2.94%)
Oct 19, 2023 114.20 115.14 113.36 113.38 427,517 -1.18(-1.03%)
Oct 18, 2023 115.59 115.80 114.46 114.56 433,702 -1.32(-1.14%)
Oct 17, 2023 114.58 116.53 114.23 115.88 466,874 +1.04(+0.90%)
Oct 16, 2023 113.91 115.38 113.91 114.84 386,030 +1.73(+1.53%)
Oct 13, 2023 113.43 114.17 112.52 113.11 511,724 -0.05(-0.04%)
Oct 12, 2023 113.62 113.86 112.37 113.16 474,333 +0.07(+0.06%)
Oct 11, 2023 112.81 113.84 112.31 113.09 816,636 +0.42(+0.37%)
Oct 10, 2023 112.70 113.33 112.37 112.67 457,337 +0.08(+0.07%)
Oct 09, 2023 112.17 113.34 111.89 112.59 470,626 -0.06(-0.05%)
Oct 06, 2023 110.15 112.95 110.04 112.65 648,835 +2.77(+2.53%)
Oct 05, 2023 108.59 110.34 108.59 109.88 596,314 +0.95(+0.87%)
Oct 04, 2023 107.86 109.01 107.45 108.92 500,044 +1.04(+0.96%)
Oct 03, 2023 107.69 108.05 106.84 107.89 622,422 -0.20(-0.18%)
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.