Globe Life Inc. (G1LL34.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

20.90

-0.14

(-0.67%)

At close: 10:34AM BRT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	20.90	20.90	20.90	20.90	20.90	2
May 27, 2024	21.04	21.04	21.04	21.04	21.04	-
May 24, 2024	21.04	21.04	21.04	21.04	21.04	-
May 23, 2024	21.04	21.04	21.04	21.04	21.04	-
May 22, 2024	21.04	21.04	21.04	21.04	21.04	-
May 21, 2024	21.04	21.04	21.04	21.04	21.04	20
May 20, 2024	21.90	21.90	21.90	21.90	21.90	100
May 17, 2024	21.92	21.92	21.92	21.92	21.92	81
May 16, 2024	22.75	22.75	22.75	22.75	22.75	-
May 15, 2024	22.75	22.75	22.75	22.75	22.75	-
May 14, 2024	22.75	22.75	22.75	22.75	22.75	99
May 13, 2024	22.12	22.12	22.12	22.12	22.12	-
May 10, 2024	22.76	22.76	22.12	22.12	22.12	97
May 09, 2024	22.71	22.71	22.71	22.71	22.71	-
May 08, 2024	22.77	22.83	22.71	22.71	22.71	26
May 07, 2024	20.52	20.52	20.52	20.52	20.52	-
May 06, 2024	20.10	20.52	20.10	20.52	20.52	197
May 03, 2024	20.35	20.35	20.35	20.35	20.35	-
May 02, 2024	20.27	20.36	20.27	20.35	20.35	77
Apr 30, 2024	20.04	20.04	20.04	20.04	20.04	-
Apr 29, 2024	20.04	20.10	20.04	20.04	20.04	127
Apr 26, 2024	19.14	19.32	19.14	19.32	19.32	16
Apr 25, 2024	20.60	20.60	20.60	20.60	20.60	-
Apr 24, 2024	20.00	21.10	20.00	20.60	20.60	16
Apr 23, 2024	17.22	17.22	17.22	17.22	17.22	-
Apr 22, 2024	17.22	17.22	17.22	17.22	17.22	-
Apr 19, 2024	17.18	17.40	17.18	17.22	17.22	121
Apr 18, 2024	16.90	17.64	16.90	17.14	17.14	116
Apr 17, 2024	16.20	16.66	16.20	16.66	16.66	60
Apr 16, 2024	14.53	15.45	14.53	15.45	15.45	490
Apr 15, 2024	15.34	15.50	14.52	14.52	14.52	2,194
Apr 12, 2024	15.04	15.04	13.52	15.04	15.04	13,065
Apr 11, 2024	27.33	27.33	27.33	27.33	27.33	-
Apr 10, 2024	27.33	27.33	27.33	27.33	27.33	-
Apr 09, 2024	27.33	27.33	27.33	27.33	27.33	-
Apr 08, 2024	27.33	27.33	27.33	27.33	27.33	1
Apr 05, 2024	27.90	27.90	27.90	27.90	27.90	-
Apr 04, 2024	28.12	28.12	27.90	27.90	27.90	30
Apr 04, 2024	0.042104 Dividend
Apr 03, 2024	29.09	29.09	29.09	29.09	29.05	-
Apr 02, 2024	29.09	29.09	29.09	29.09	29.05	-
Apr 01, 2024	29.09	29.09	29.09	29.09	29.05	-
Mar 28, 2024	29.09	29.09	29.09	29.09	29.05	-
Mar 27, 2024	29.09	29.09	29.09	29.09	29.05	-
Mar 26, 2024	29.09	29.09	29.09	29.09	29.05	-
Mar 25, 2024	29.09	29.09	29.09	29.09	29.05	-
Mar 22, 2024	29.18	29.18	29.09	29.09	29.05	30
Mar 21, 2024	29.62	29.62	29.62	29.62	29.58	-
Mar 20, 2024	29.62	29.62	29.62	29.62	29.58	-
Mar 19, 2024	29.82	29.82	29.62	29.62	29.58	42
Mar 18, 2024	30.84	30.84	30.84	30.84	30.80	-
Mar 15, 2024	30.84	30.84	30.84	30.84	30.80	-
Mar 14, 2024	30.84	30.84	30.84	30.84	30.80	-
Mar 13, 2024	30.84	30.84	30.84	30.84	30.80	-
Mar 12, 2024	30.84	30.84	30.84	30.84	30.80	1
Mar 11, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 08, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 07, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 06, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 05, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 04, 2024	30.72	30.72	30.72	30.72	30.68	-
Mar 01, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 29, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 28, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 27, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 26, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 23, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 22, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 21, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 20, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 19, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 16, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 15, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 14, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 09, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 08, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 07, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 06, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 05, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 02, 2024	30.72	30.72	30.72	30.72	30.68	-
Feb 01, 2024	30.72	30.72	30.72	30.72	30.68	-
Jan 31, 2024	30.72	30.72	30.72	30.72	30.68	-
Jan 30, 2024	30.72	30.72	30.72	30.72	30.68	2
Jan 29, 2024	30.03	30.03	30.03	30.03	29.99	-
Jan 26, 2024	30.03	30.03	30.03	30.03	29.99	-
Jan 25, 2024	30.03	30.03	30.03	30.03	29.99	17
Jan 24, 2024	29.64	29.64	29.64	29.64	29.60	-
Jan 23, 2024	29.64	29.64	29.64	29.64	29.60	-
Jan 22, 2024	29.64	29.64	29.64	29.64	29.60	-
Jan 19, 2024	29.64	29.64	29.64	29.64	29.60	-
Jan 18, 2024	29.64	29.64	29.64	29.64	29.60	-
Jan 17, 2024	29.64	29.64	29.64	29.64	29.60	1
Jan 16, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 15, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 12, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 11, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 10, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 09, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 08, 2024	29.71	29.71	29.71	29.71	29.67	-
Jan 05, 2024	29.71	29.71	29.71	29.71	29.67	1
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7313-0.0024(-0.33%)

CRUDE OIL80.44+0.61(+0.76%)

Bitcoin CAD92,714.93-963.06(-1.03%)

Globe Life Inc. (G1LL34.SA)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7313
-0.0024(-0.33%)

CRUDE OIL
80.44
+0.61(+0.76%)

Bitcoin CAD
92,714.93
-963.06(-1.03%)