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

Globe Life Inc (NY: GL )

83.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2024 115.78 115.78 113.85 113.88 809,268 -2.23(-1.92%)
Mar 28, 2024 116.66 117.00 115.45 116.12 1,036,007 -0.23(-0.20%)
Mar 27, 2024 116.06 116.79 115.24 116.35 1,236,906 +0.12(+0.10%)
Mar 26, 2024 115.99 117.20 115.78 116.23 1,066,921 +0.06(+0.05%)
Mar 25, 2024 115.22 116.95 115.22 116.17 928,120 +0.95(+0.82%)
Mar 22, 2024 115.99 116.97 115.12 115.22 1,218,427 -0.37(-0.32%)
Mar 21, 2024 117.69 117.70 114.75 115.59 1,159,970 -2.05(-1.74%)
Mar 20, 2024 117.30 118.37 117.30 117.64 833,179 -0.06(-0.05%)
Mar 19, 2024 116.69 118.32 116.38 117.69 1,155,390 +1.33(+1.14%)
Mar 18, 2024 116.18 117.53 115.28 116.37 963,822 +0.59(+0.51%)
Mar 15, 2024 114.07 117.03 114.07 115.78 2,252,596 +0.04(+0.03%)
Mar 14, 2024 118.74 120.69 113.58 115.74 1,631,559 -3.08(-2.59%)
Mar 13, 2024 124.23 124.45 117.39 118.82 1,928,317 -5.26(-4.24%)
Mar 12, 2024 123.66 124.53 123.20 124.08 622,507 +0.46(+0.37%)
Mar 11, 2024 122.92 124.38 122.73 123.62 826,971 +0.27(+0.22%)
Mar 08, 2024 126.86 127.53 122.81 123.35 1,241,072 -3.56(-2.81%)
Mar 07, 2024 127.72 128.33 126.89 126.92 592,916 -0.91(-0.71%)
Mar 06, 2024 126.48 127.90 125.73 127.82 465,540 +1.79(+1.42%)
Mar 05, 2024 125.60 127.37 125.60 126.04 361,718 +0.01(+0.01%)
Mar 04, 2024 125.50 126.73 125.30 126.03 358,355 +0.13(+0.10%)
Mar 01, 2024 126.59 127.09 125.42 125.90 364,299 -0.76(-0.60%)
Feb 29, 2024 128.45 128.78 126.10 126.66 703,495 -1.47(-1.15%)
Feb 28, 2024 127.72 128.90 127.72 128.12 420,575 +0.20(+0.16%)
Feb 27, 2024 126.64 128.00 126.28 127.92 415,996 +1.11(+0.87%)
Feb 26, 2024 126.21 127.06 126.01 126.81 466,790 +0.19(+0.15%)
Feb 23, 2024 126.43 127.44 126.18 126.62 461,646 -0.46(-0.36%)
Feb 22, 2024 126.84 131.71 126.04 127.08 542,819 +0.77(+0.61%)
Feb 21, 2024 125.98 126.35 125.29 126.32 405,890 +0.74(+0.59%)
Feb 20, 2024 124.81 126.52 124.67 125.58 509,079 +0.32(+0.26%)
Feb 16, 2024 125.33 126.37 124.94 125.26 525,421 -0.28(-0.22%)
Feb 15, 2024 125.43 126.41 125.37 125.54 636,248 +0.46(+0.37%)
Feb 14, 2024 125.51 126.16 124.89 125.08 672,503 -0.12(-0.10%)
Feb 13, 2024 126.31 127.03 124.27 125.20 669,785 -0.86(-0.68%)
Feb 12, 2024 125.71 127.08 125.49 126.06 515,273 +0.39(+0.31%)
Feb 09, 2024 124.33 125.71 123.72 125.67 618,005 +0.99(+0.79%)
Feb 08, 2024 123.25 124.84 122.22 124.68 795,863 +2.48(+2.03%)
Feb 07, 2024 121.30 122.42 121.30 122.20 676,368 +1.28(+1.06%)
Feb 06, 2024 119.61 121.18 119.18 120.93 394,811 +0.92(+0.76%)
Feb 05, 2024 120.01 120.69 119.32 120.01 550,329 -0.59(-0.49%)
Feb 02, 2024 120.66 121.11 119.77 120.60 449,165 +0.81(+0.67%)
Feb 01, 2024 121.39 121.97 118.01 119.79 600,156 -2.76(-2.26%)
Jan 31, 2024 124.57 124.90 122.45 122.55 549,663 -1.54(-1.24%)
Jan 30, 2024 122.75 124.29 122.49 124.09 384,831 +1.37(+1.11%)
Jan 29, 2024 122.93 123.16 121.97 122.72 361,034 -0.77(-0.62%)
Jan 26, 2024 123.48 123.93 123.08 123.49 611,075 +0.26(+0.21%)
Jan 25, 2024 122.23 123.25 121.75 123.23 414,820 +1.46(+1.20%)
Jan 24, 2024 122.47 122.75 121.59 121.78 445,450 -0.25(-0.20%)
Jan 23, 2024 122.42 122.87 121.82 122.03 373,692 -0.41(-0.33%)
Jan 22, 2024 121.80 122.88 121.80 122.43 289,024 +0.89(+0.73%)
Jan 19, 2024 121.28 121.66 120.17 121.55 422,113 +1.08(+0.89%)
Jan 18, 2024 119.38 120.61 119.02 120.47 345,373 +0.75(+0.63%)
Jan 17, 2024 119.39 121.06 119.32 119.72 501,838 -0.02(-0.02%)
Jan 16, 2024 119.64 120.00 119.17 119.74 567,734 -0.20(-0.17%)
Jan 12, 2024 119.84 120.26 119.03 119.94 336,208 +0.31(+0.26%)
Jan 11, 2024 119.75 119.97 118.84 119.63 726,999 -0.61(-0.51%)
Jan 10, 2024 118.85 120.29 118.53 120.24 430,225 +1.36(+1.14%)
Jan 09, 2024 120.58 120.58 118.49 118.88 527,900 -2.06(-1.70%)
Jan 08, 2024 122.42 122.52 119.84 120.94 554,423 -1.08(-0.88%)
Jan 05, 2024 122.39 122.76 121.49 122.02 494,590 +0.06(+0.05%)
Jan 04, 2024 121.47 122.49 121.47 121.96 518,971 +0.76(+0.63%)
Jan 03, 2024 121.50 122.34 121.00 121.19 775,279 -0.38(-0.31%)
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.