Canada markets open in 8 hours 28 minutes

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.42-0.10 (-0.10%)
At close: 04:00PM EDT
103.42 +0.04 (+0.04%)
After hours: 04:13PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022102.70103.79102.63103.42103.42387,100
Aug 16, 2022102.10103.89102.10103.52103.52425,300
Aug 15, 2022102.43103.28102.30102.82102.82318,000
Aug 12, 2022101.91103.30101.91103.26103.26362,700
Aug 11, 2022102.00102.00101.28101.55101.55527,100
Aug 10, 2022101.53102.00101.17101.59101.59392,100
Aug 09, 202298.66100.2398.55100.16100.16509,600
Aug 08, 202298.3898.9198.0098.1598.15329,300
Aug 05, 202297.7398.5897.2397.8897.88571,700
Aug 04, 202298.5199.1097.5997.7297.72290,300
Aug 03, 202298.4299.2197.8898.9898.98425,500
Aug 02, 202298.9099.6597.7397.8297.82301,100
Aug 01, 202299.58100.0598.4099.0999.09512,200
Jul 29, 202299.50101.5199.43100.73100.73652,000
Jul 28, 2022100.88101.0496.2899.5099.50885,300
Jul 27, 2022100.95101.63100.26101.34101.34398,400
Jul 26, 2022101.00101.61100.25100.65100.65351,400
Jul 25, 2022101.03101.85100.61101.41101.41334,400
Jul 22, 2022100.89101.23100.01100.67100.67343,200
Jul 21, 202299.63100.7998.80100.72100.72379,900
Jul 20, 2022100.00100.6299.4099.7399.73446,200
Jul 19, 202299.01101.0499.01100.50100.50384,000
Jul 18, 202299.38100.1497.8298.1698.16432,500
Jul 15, 202298.7699.2397.8298.8298.82448,800
Jul 14, 202295.6997.8395.6597.2397.23558,000
Jul 13, 202298.8399.0997.1497.9997.99605,100
Jul 12, 202299.86101.6399.72100.14100.14515,300
Jul 11, 202299.25100.7799.25100.51100.51593,300
Jul 08, 2022100.25100.3599.2099.2799.27635,400
Jul 07, 202298.98100.0398.9198.9498.94605,000
Jul 06, 202297.5098.8496.5398.4398.43886,500
Jul 05, 202298.6198.6196.0397.5497.54605,300
Jul 01, 202297.15100.8296.95100.34100.34574,900
Jul 01, 20220.208 Dividend
Jun 30, 202296.5598.0496.2697.4797.26742,900
Jun 29, 202298.2498.5697.3397.9497.73372,900
Jun 28, 2022100.04100.6897.9198.0697.85390,400
Jun 27, 202299.2599.2998.1598.8698.65569,300
Jun 24, 202295.7499.4095.3699.1698.951,154,800
Jun 23, 202294.7995.3193.8094.7794.57697,700
Jun 22, 202292.9794.8692.8194.4194.21590,200
Jun 21, 202293.9794.9693.3694.7694.56562,300
Jun 17, 202290.8292.4190.5492.1191.911,404,000
Jun 16, 202291.8092.1389.7590.4490.25867,500
Jun 15, 202291.9094.6791.8393.2693.06742,900
Jun 14, 202288.7490.0988.6889.4589.26508,500
Jun 13, 202290.1690.6487.8788.3888.19418,800
Jun 10, 202293.3893.8591.7691.8291.62543,500
Jun 09, 202297.3197.3195.3995.4395.23363,700
Jun 08, 202298.3198.7796.9697.2297.01250,000
Jun 07, 202297.1399.0596.7999.0298.81267,000
Jun 06, 202297.3998.5796.4697.7297.51262,300
Jun 03, 202297.5597.5796.3196.4096.19284,600
Jun 02, 202297.5998.0796.2598.0497.83308,700
Jun 01, 202297.8798.0195.7897.3297.11399,600
May 31, 202297.3198.2696.8197.5797.36957,700
May 27, 202297.1498.1496.7898.1097.89339,300
May 26, 202296.2897.3096.0696.9396.72447,400
May 25, 202294.1295.5094.1095.2195.01507,800
May 24, 202295.5895.5892.8394.7494.54393,300
May 23, 202295.2396.1494.5595.6695.46403,300
May 20, 202294.4095.1091.8493.5693.36479,400
May 19, 202294.6495.4292.5093.8893.68517,800
May 18, 202297.8097.8095.5095.8195.61405,300
May 17, 202297.9798.5396.8998.2898.07574,000
May 16, 202295.8997.1994.9596.2796.06596,800
May 13, 202295.6897.2195.4896.1895.97607,200
May 12, 202297.1997.1993.5495.1594.95658,500
May 11, 202297.8499.2197.0997.1696.95469,700
May 10, 202299.1199.9496.3997.3597.14378,500
May 09, 202299.1099.9698.0398.5498.33333,400
May 06, 202299.39100.7098.61100.0399.82416,000
May 05, 2022100.80101.3898.7099.4699.25457,900
May 04, 202299.24102.1698.75102.09101.87437,500
May 03, 202298.5799.6998.0099.0498.83360,800
May 02, 202298.7099.5096.4698.1097.89353,600
Apr 29, 2022101.21101.3097.9098.0897.87479,100
Apr 28, 2022101.45101.8899.81101.79101.57451,400
Apr 27, 2022100.27101.89100.00100.55100.34373,600
Apr 26, 2022100.52102.0599.95100.0399.82526,100
Apr 25, 2022102.63102.9198.91102.03101.81721,000
Apr 22, 2022105.17105.58103.38103.46103.24715,700
Apr 21, 2022106.05106.68104.48105.91105.68776,100
Apr 20, 2022103.24105.60103.15105.35105.13541,200
Apr 19, 2022102.51102.89101.57102.69102.47600,600
Apr 18, 2022102.22103.46101.63101.87101.65341,500
Apr 14, 2022102.45103.41102.23102.93102.71373,200
Apr 13, 2022100.68102.42100.39102.31102.09414,100
Apr 12, 2022102.47103.75100.99101.44101.22407,900
Apr 11, 2022102.97104.83102.60102.82102.60560,600
Apr 08, 2022102.07103.08101.14102.53102.31504,500
Apr 07, 2022101.36101.9599.92101.50101.28674,400
Apr 06, 2022100.60102.35100.31101.57101.35806,600
Apr 05, 202298.74101.4598.74100.83100.61661,600
Apr 04, 202299.92100.0298.5799.0198.80584,200
Apr 01, 2022101.27101.75100.03100.50100.29448,400
Apr 01, 20220.208 Dividend
Mar 31, 2022101.60103.08100.59100.60100.18775,200
Mar 30, 2022103.00103.30101.74102.10101.67484,600
Mar 29, 2022103.19104.09102.47102.89102.46659,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...