Skip to main content

Globe Life Inc (NY: GL )

82.57 +2.17 (+2.70%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 80.39 82.97 80.01 82.57 1,262,563 +2.17(+2.70%)
Jun 18, 2024 79.55 80.50 79.38 80.40 1,204,868 +0.48(+0.60%)
Jun 17, 2024 78.32 80.58 77.94 79.92 1,047,471 +2.03(+2.61%)
Jun 14, 2024 78.74 79.78 76.55 77.89 1,485,663 -1.82(-2.28%)
Jun 13, 2024 80.42 80.52 78.88 79.71 1,244,566 -1.40(-1.73%)
Jun 12, 2024 80.97 82.49 80.34 81.11 1,720,789 +0.48(+0.60%)
Jun 11, 2024 80.72 81.28 79.74 80.63 1,476,458 -0.99(-1.21%)
Jun 10, 2024 80.92 82.00 80.27 81.62 1,201,656 +0.29(+0.36%)
Jun 07, 2024 80.89 82.00 79.78 81.33 1,190,078 +0.09(+0.11%)
Jun 06, 2024 83.47 83.83 80.25 81.24 1,958,987 -2.31(-2.76%)
Jun 05, 2024 82.00 83.96 81.35 83.55 1,202,404 +1.74(+2.13%)
Jun 04, 2024 82.07 83.22 81.07 81.81 1,700,946 -0.67(-0.81%)
Jun 03, 2024 83.21 84.36 82.10 82.48 1,482,243 -0.28(-0.34%)
May 31, 2024 82.50 83.49 81.32 82.76 8,264,302 +0.49(+0.60%)
May 30, 2024 82.99 83.75 82.17 82.27 1,253,780 -0.10(-0.12%)
May 29, 2024 83.17 83.49 80.52 82.37 1,255,915 -1.59(-1.89%)
May 28, 2024 81.34 84.35 80.61 83.96 1,674,149 +2.22(+2.72%)
May 24, 2024 80.76 81.99 80.31 81.74 1,410,898 +1.19(+1.48%)
May 23, 2024 84.87 84.87 80.40 80.55 1,981,595 -5.05(-5.90%)
May 22, 2024 83.33 86.03 82.47 85.60 2,031,061 +2.27(+2.72%)
May 21, 2024 84.49 84.59 80.87 83.33 1,924,347 -2.68(-3.12%)
May 20, 2024 86.31 86.91 84.59 86.01 1,274,039 -0.06(-0.07%)
May 17, 2024 84.94 86.44 83.43 86.07 2,300,674 +2.13(+2.54%)
May 16, 2024 88.35 88.65 82.82 83.94 2,369,788 -3.84(-4.37%)
May 15, 2024 88.62 88.62 86.97 87.78 1,542,657 -0.78(-0.88%)
May 14, 2024 84.30 89.92 84.07 88.56 2,005,270 +3.42(+4.02%)
May 13, 2024 86.93 87.63 84.71 85.14 1,631,510 -1.36(-1.57%)
May 10, 2024 87.37 88.04 85.49 86.50 2,007,639 -0.38(-0.44%)
May 09, 2024 89.03 91.39 86.85 86.88 3,093,472 -2.61(-2.92%)
May 08, 2024 84.54 89.89 83.39 89.49 2,917,194 +4.33(+5.08%)
May 07, 2024 80.75 85.40 79.93 85.16 3,399,999 +4.32(+5.34%)
May 06, 2024 78.19 82.50 78.19 80.84 2,319,933 +3.29(+4.24%)
May 03, 2024 79.30 80.00 76.67 77.55 1,782,004 -1.73(-2.18%)
May 02, 2024 79.61 80.94 78.31 79.28 1,749,764 -0.20(-0.25%)
May 01, 2024 75.50 80.18 75.48 79.48 2,467,552 +3.31(+4.35%)
Apr 30, 2024 72.38 78.88 71.50 76.17 5,119,897 -1.92(-2.46%)
Apr 29, 2024 77.00 79.74 75.80 78.09 4,999,107 +2.34(+3.09%)
Apr 26, 2024 75.25 76.98 73.78 75.75 5,993,323 +0.21(+0.28%)
Apr 25, 2024 77.30 78.60 74.00 75.54 4,166,393 -3.06(-3.89%)
Apr 24, 2024 76.23 82.48 75.85 78.60 6,467,621 +2.84(+3.75%)
Apr 23, 2024 67.50 76.87 66.25 75.76 9,395,867 +9.37(+14.11%)
Apr 22, 2024 68.03 69.96 66.32 66.39 4,089,875 -0.35(-0.52%)
Apr 19, 2024 65.46 67.66 64.50 66.74 3,216,779 +1.74(+2.68%)
Apr 18, 2024 63.27 69.42 63.27 65.00 5,593,645 +1.77(+2.80%)
Apr 17, 2024 60.16 64.36 60.16 63.23 5,375,097 +3.26(+5.44%)
Apr 16, 2024 55.61 60.88 54.66 59.97 5,211,146 +4.16(+7.45%)
Apr 15, 2024 59.06 60.98 55.51 55.81 6,646,137 -3.28(-5.55%)
Apr 12, 2024 59.75 61.45 52.17 59.09 25,886,206 +9.92(+20.17%)
Apr 11, 2024 98.48 98.58 38.95 49.17 36,318,352 -55.76(-53.14%)
Apr 10, 2024 107.11 107.62 104.59 104.93 1,784,043 -2.68(-2.49%)
Apr 09, 2024 108.35 108.89 107.27 107.61 1,309,081 -0.24(-0.22%)
Apr 08, 2024 108.32 108.38 106.02 107.85 1,701,938 -0.60(-0.55%)
Apr 05, 2024 110.05 110.05 108.37 108.45 1,252,011 -1.66(-1.51%)
Apr 04, 2024 111.20 112.24 109.36 110.11 1,442,243 -0.55(-0.50%)
Apr 03, 2024 111.35 112.39 108.18 110.66 2,659,926 -0.74(-0.66%)
Apr 02, 2024 114.14 114.38 111.31 111.40 1,743,318 -2.48(-2.18%)
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.