GL - Globe Life Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023105.43105.98104.95105.24105.24566,900
May 25, 2023105.75106.27104.88105.45105.45449,700
May 24, 2023107.00107.02105.90105.96105.96406,100
May 23, 2023108.12108.68107.30107.45107.45372,200
May 22, 2023108.28108.98107.46108.38108.38395,700
May 19, 2023109.78109.99107.97108.28108.28433,100
May 18, 2023107.68109.20107.46108.89108.89407,700
May 17, 2023106.76108.54106.76107.93107.93439,700
May 16, 2023107.23107.61106.04106.29106.29402,400
May 15, 2023107.77108.17107.32107.58107.58398,600
May 12, 2023108.46108.46106.49107.10107.10300,100
May 11, 2023107.12107.98106.87107.83107.83487,100
May 10, 2023109.03109.03107.13107.79107.79537,000
May 09, 2023107.89109.72107.25108.67108.67883,000
May 08, 2023108.99109.26108.04108.29108.29346,800
May 05, 2023107.45108.69107.02108.29108.29618,300
May 04, 2023106.35107.13102.23105.85105.85865,200
May 03, 2023108.25109.23106.21106.22106.22625,600
May 02, 2023108.56108.56105.98107.47107.47361,400
May 01, 2023108.20109.58107.85109.01109.01540,900
Apr 28, 2023106.83108.77106.69108.52108.52533,100
Apr 27, 2023105.39107.55105.39107.30107.30546,600
Apr 26, 2023105.56106.47104.57105.31105.31471,000
Apr 25, 2023106.54107.14105.77106.22106.22448,700
Apr 24, 2023107.19108.32106.92107.31107.31422,900
Apr 21, 2023109.48109.52107.08107.62107.62526,500
Apr 20, 2023109.94110.50109.04109.70109.70484,400
Apr 19, 2023109.83110.09108.83109.73109.73736,400
Apr 18, 2023109.04110.11108.53109.69109.69536,700
Apr 17, 2023107.03108.97106.25108.94108.94753,300
Apr 14, 2023107.49108.30106.46107.28107.28689,800
Apr 13, 2023107.36107.82106.01107.15107.15877,800
Apr 12, 2023107.53108.42106.87107.33107.33905,100
Apr 11, 2023108.21108.67107.10107.37107.37953,000
Apr 10, 2023107.75108.68107.01108.15108.15524,000
Apr 06, 2023108.11109.05107.23107.74107.74667,600
Apr 05, 2023106.43108.41106.20108.25108.25635,800
Apr 04, 2023110.43110.43106.00107.40107.40676,000
Apr 03, 2023109.89111.09109.24109.47109.47705,700
Mar 31, 2023109.96110.20109.12110.02110.02476,600
Mar 31, 20230.225 Dividend
Mar 30, 2023109.71110.12109.02109.58109.35460,600
Mar 29, 2023109.94110.80109.00109.24109.02503,300
Mar 28, 2023107.89108.98107.79108.78108.56409,000
Mar 27, 2023108.60109.03107.89108.51108.29410,600
Mar 24, 2023104.99106.72104.55106.69106.47323,100
Mar 23, 2023106.86107.79105.84106.36106.14529,100
Mar 22, 2023109.66110.54106.95107.04106.82599,500
Mar 21, 2023110.11111.09109.61109.89109.66543,500
Mar 20, 2023106.19108.45106.04107.55107.33547,600
Mar 17, 2023107.72107.72104.35105.05104.831,183,200
Mar 16, 2023106.38109.90105.53108.79108.57738,200
Mar 15, 2023107.49108.88106.01107.62107.40717,000
Mar 14, 2023109.30111.38108.79111.02110.79909,600
Mar 13, 2023111.27111.27106.50106.78106.56675,400
Mar 10, 2023115.20116.16113.59113.97113.74578,200
Mar 09, 2023119.05119.20115.93116.21115.97526,300
Mar 08, 2023120.01120.60117.01118.40118.16477,600
Mar 07, 2023120.92121.71119.28120.02119.77578,900
Mar 06, 2023120.71121.95120.48120.73120.48580,000
Mar 03, 2023121.00121.17120.06120.58120.33438,500
Mar 02, 2023120.92121.09119.90120.81120.56523,000
Mar 01, 2023120.89123.41120.89121.66121.41568,700
Feb 28, 2023121.43122.14120.73121.69121.44670,200
Feb 27, 2023122.34123.29120.22120.91120.66553,400
Feb 24, 2023120.39122.69120.13122.03121.78373,300
Feb 23, 2023121.10122.10120.26120.48120.23275,900
Feb 22, 2023120.03121.53119.95120.49120.24377,200
Feb 21, 2023122.87122.87120.47120.79120.54416,600
Feb 17, 2023121.66122.95121.46122.93122.68425,500
Feb 16, 2023120.61122.55120.61121.54121.29261,200
Feb 15, 2023121.18121.45120.49121.04120.79363,300
Feb 14, 2023122.33122.53120.63120.69120.44346,400
Feb 13, 2023121.53123.00121.53122.75122.50306,600
Feb 10, 2023120.30121.53120.15121.53121.28388,700
Feb 09, 2023122.36123.52120.07120.15119.90354,400
Feb 08, 2023121.21122.75121.08121.74121.49399,400
Feb 07, 2023120.83122.16120.26121.71121.46604,600
Feb 06, 2023120.18121.67119.89121.49121.24493,900
Feb 03, 2023116.64120.18116.64120.16119.91826,200
Feb 02, 2023123.01123.41116.51116.75116.511,120,100
Feb 01, 2023120.12121.85119.79120.20119.951,056,100
Jan 31, 2023119.87120.85118.55120.85120.60629,700
Jan 30, 2023119.41121.02119.24119.86119.61421,700
Jan 27, 2023121.22121.22119.64119.65119.40276,500
Jan 26, 2023120.88121.36120.05121.32121.07252,600
Jan 25, 2023118.88120.83118.88120.74120.49390,900
Jan 24, 2023117.78119.49116.66119.43119.18425,600
Jan 23, 2023117.27118.70116.68117.65117.41486,400
Jan 20, 2023117.75118.03116.59117.42117.18559,700
Jan 19, 2023118.27118.69116.68117.32117.08618,800
Jan 18, 2023120.47120.78118.57118.63118.39463,700
Jan 17, 2023121.46121.67120.10120.56120.31431,800
Jan 13, 2023120.54121.89119.73121.28121.03642,500
Jan 12, 2023121.92123.85121.35121.38121.13502,400
Jan 11, 2023121.39122.68121.15121.94121.69425,400
Jan 10, 2023120.30122.42120.04121.53121.28411,000
Jan 09, 2023122.51123.15119.99120.28120.03627,400
Jan 06, 2023121.63123.69121.52123.37123.12541,400
Jan 05, 2023119.09120.86119.09120.19119.94615,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...