Canada Markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.43-0.77 (-0.72%)
At close: 04:00PM EDT
106.43 0.00 (0.00%)
After hours: 05:40PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024107.20107.96105.72106.43106.43367,002
Oct 09, 2024105.50107.67104.69107.20107.20533,900
Oct 08, 2024104.44104.71103.63104.16104.16371,700
Oct 07, 2024106.02106.26103.40103.49103.49512,700
Oct 04, 2024105.50106.82105.29106.52106.52466,200
Oct 03, 2024104.20104.92103.20104.85104.85488,800
Oct 02, 2024105.00105.80104.54105.20105.20579,400
Oct 01, 2024105.75105.75103.54103.71103.71712,400
Sept 30, 2024104.65106.66103.39105.91105.91929,200
Sept 27, 2024109.59109.59103.02104.40104.401,351,000
Sept 26, 2024108.84109.72108.57109.60109.60638,300
Sept 25, 2024108.30109.20107.74108.41108.41696,200
Sept 24, 2024107.44108.61107.06108.12108.12650,000
Sept 23, 2024106.75108.26106.31107.69107.69795,000
Sept 20, 2024106.82107.92106.23106.26106.262,836,800
Sept 19, 2024107.65108.70105.99107.25107.25718,200
Sept 18, 2024106.16108.00105.94106.65106.65813,200
Sept 17, 2024106.47107.11105.96106.18106.18888,900
Sept 16, 2024104.58107.10104.46106.20106.20790,400
Sept 13, 2024102.99103.83102.40103.80103.80850,900
Sept 12, 2024101.20102.46100.21102.28102.28836,400
Sept 11, 2024101.89102.2599.04101.34101.34778,100
Sept 10, 2024103.54103.54101.82102.21102.21827,100
Sept 09, 2024102.79104.25101.88103.36103.36855,200
Sept 06, 2024104.52105.27102.04102.54102.541,174,000
Sept 05, 2024106.46106.46104.21104.58104.58772,800
Sept 04, 2024105.10107.14104.68105.55105.55869,300
Sept 03, 2024104.57105.60103.70105.18105.181,180,400
Aug 30, 2024105.55105.72104.23105.05105.05965,900
Aug 29, 2024104.04105.66103.54105.22105.22864,000
Aug 28, 2024101.97103.74101.42103.54103.54837,200
Aug 27, 2024103.47103.55101.57101.89101.89873,200
Aug 26, 2024101.26103.31101.07102.17102.171,004,200
Aug 23, 202499.63101.9899.57100.84100.84897,800
Aug 22, 202497.6399.2797.4898.9598.95769,100
Aug 21, 202497.5598.1197.2497.5397.53644,300
Aug 20, 202497.8098.1297.1397.2797.27730,400
Aug 19, 202496.7398.5496.7398.1498.14797,000
Aug 16, 202496.1197.4296.1196.8996.891,010,700
Aug 15, 202495.2697.2595.0995.9695.961,188,500
Aug 14, 202493.4595.4793.0993.9793.971,011,000
Aug 13, 202491.8093.3291.6893.1893.18829,700
Aug 12, 202492.4993.1291.2691.5091.50684,900
Aug 09, 202491.5393.3491.1692.0292.02851,700
Aug 08, 202489.1391.4289.1391.3191.31777,100
Aug 07, 202489.7391.5088.7588.8188.81772,600
Aug 06, 202488.7689.7687.8888.9888.98827,400
Aug 05, 202488.7089.3086.1088.6388.63968,800
Aug 02, 202491.4491.5289.3090.9190.91937,300
Aug 01, 202493.4094.7692.3392.9592.95759,900
Jul 31, 202494.1994.5992.7492.7492.74815,000
Jul 30, 202492.3694.8292.2594.4694.461,094,500
Jul 29, 202491.3593.6391.3592.0792.071,027,100
Jul 26, 202490.3190.8389.1790.6990.69998,300
Jul 25, 202494.0194.0187.5989.0889.081,206,900
Jul 24, 202489.6990.3888.1788.2888.28958,600
Jul 23, 202488.7590.1188.7589.5689.56578,500
Jul 22, 202490.1591.0888.7688.9888.981,207,600
Jul 19, 202488.2389.2087.3388.2688.26639,400
Jul 18, 202488.8690.8288.1288.2088.20943,300
Jul 17, 202488.6190.2088.4488.9388.931,400,800
Jul 16, 202487.1189.2187.1188.5188.511,077,100
Jul 15, 202486.0287.4485.8686.8186.81579,300
Jul 12, 202485.8286.7885.1586.0486.04636,300
Jul 11, 202483.4985.8083.3885.2385.23746,100
Jul 10, 202482.0483.3281.6483.1383.13701,200
Jul 09, 202481.0682.6380.3681.9181.91618,700
Jul 08, 202481.9382.3980.5880.9280.92661,900
Jul 05, 202481.6282.4180.5081.4881.481,661,500
Jul 03, 202483.4084.2982.3382.4482.44658,500
Jul 02, 202482.5483.4782.5483.0883.08914,100
Jul 01, 202483.1084.4682.7582.8382.83953,000
Jun 28, 202482.6583.6581.7782.2882.282,087,400
Jun 27, 202482.8283.0181.2582.2482.24923,600
Jun 26, 202483.0483.2681.6483.2183.21676,700
Jun 25, 202483.4084.0482.8783.5183.511,302,600
Jun 24, 202483.2984.6583.2983.6983.691,344,400
Jun 21, 202482.2484.1081.8983.0683.063,054,600
Jun 20, 202480.3982.9780.0182.5782.571,262,600
Jun 18, 202479.5580.5079.3880.4080.401,204,800
Jun 17, 202478.3280.5877.9479.9279.921,047,400
Jun 14, 202478.7479.7876.5577.8977.891,466,200
Jun 13, 202480.4280.5278.8879.7179.711,244,500
Jun 12, 202480.9782.4980.3581.1181.111,720,800
Jun 11, 202480.7281.2979.7480.6380.631,477,500
Jun 10, 202480.9282.0080.2781.6281.621,201,500
Jun 07, 202480.8982.0079.7881.3381.331,190,100
Jun 06, 202483.4783.8380.2581.2481.241,959,300
Jun 05, 202482.0083.9681.3583.5583.551,202,400
Jun 04, 202482.0783.2281.0781.8181.811,700,900
Jun 03, 202483.2184.3682.1082.4882.481,482,200
May 31, 202482.5083.4981.3282.7682.768,264,200
May 30, 202482.9983.7582.1782.2782.271,253,800
May 29, 202483.1783.4980.5282.3782.371,255,900
May 28, 202481.3484.3580.6183.9683.961,674,100
May 24, 202480.7681.9980.3181.7481.741,410,900
May 23, 202484.8784.8780.4080.5580.551,982,800
May 22, 202483.3386.0382.4785.6085.602,031,000
May 21, 202484.4984.5980.8783.3383.331,924,300
May 20, 202486.3186.9184.5986.0186.011,274,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...