Canada markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.43+0.89 (+0.91%)
At close: 04:00PM EDT
97.28 -1.15 (-1.17%)
After hours: 04:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 28, 2022102.28102.28101.34102.03101.60752,500
Mar 25, 2022100.61102.27100.29102.27101.84820,500
Mar 24, 202299.95100.7099.81100.43100.01600,200
Mar 23, 2022100.98101.5499.6199.6499.22537,400
Mar 22, 2022100.86102.24100.49101.39100.96984,500
Mar 21, 202299.0299.5297.8799.5199.09725,500
Mar 18, 202298.4998.4996.9198.2397.821,138,000
Mar 17, 202298.9298.9297.5798.6298.21630,200
Mar 16, 202298.7599.7297.9999.4699.04756,300
Mar 15, 202297.8498.6396.8497.7297.31552,000
Mar 14, 202298.7599.2196.7597.1496.73350,900
Mar 11, 202296.7097.8996.4496.8596.44673,200
Mar 10, 202296.0497.9295.4796.0895.68659,400
Mar 09, 202297.7299.1197.3297.4597.04666,000
Mar 08, 202295.4595.9393.6794.6494.24837,200
Mar 07, 202296.0996.2694.1194.2493.84495,100
Mar 04, 202297.1997.8796.0097.1996.78560,100
Mar 03, 2022100.22100.5698.8499.6399.21396,100
Mar 02, 202298.16100.7097.7999.9499.52510,400
Mar 01, 202299.68100.2496.6997.0096.591,129,800
Feb 28, 2022101.01101.77100.22100.96100.541,080,000
Feb 25, 2022100.82104.15100.82103.56103.13729,100
Feb 24, 2022100.44100.8597.99100.1099.68907,700
Feb 23, 2022104.64105.30102.85103.23102.80444,100
Feb 22, 2022105.08105.33103.07104.00103.56497,600
Feb 18, 2022104.16105.55104.16105.08104.64818,800
Feb 17, 2022104.62105.10103.65104.64104.20718,400
Feb 16, 2022104.86106.35104.86105.89105.45421,300
Feb 15, 2022105.26106.50105.16105.54105.10511,800
Feb 14, 2022105.28105.43103.32104.03103.59631,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...