Canada markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.30+1.17 (+1.01%)
At close: 04:00PM EST
117.30 -0.01 (-0.01%)
After hours: 04:09PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022115.92117.57115.92117.30117.30484,000
Nov 28, 2022116.56117.33115.80116.13116.13474,400
Nov 25, 2022117.00117.91117.00117.30117.30170,800
Nov 23, 2022115.71117.04115.43116.77116.77346,200
Nov 22, 2022115.89117.31115.48116.28116.28601,200
Nov 21, 2022113.72115.99113.69115.09115.09541,800
Nov 18, 2022114.35115.46113.14113.72113.721,762,000
Nov 17, 2022111.72112.93111.40112.88112.88469,500
Nov 16, 2022112.98114.08111.98112.66112.66495,800
Nov 15, 2022111.62113.54111.02112.64112.64663,700
Nov 14, 2022109.69111.65109.47110.64110.64621,700
Nov 11, 2022114.63114.83109.62109.71109.71697,800
Nov 10, 2022115.18115.53113.44113.85113.85691,300
Nov 09, 2022112.92114.08112.06112.50112.50367,900
Nov 08, 2022113.35114.01112.28113.41113.41613,600
Nov 07, 2022114.71114.71112.82113.44113.44526,500
Nov 04, 2022113.59115.00112.55113.99113.99569,100
Nov 03, 2022110.83112.83109.92112.32112.32442,200
Nov 02, 2022113.85114.99112.22112.26112.26796,000
Nov 01, 2022116.00116.00113.22114.20114.20652,600
Oct 31, 2022113.72115.84113.41115.52115.52765,000
Oct 28, 2022111.65114.00111.31113.71113.711,135,800
Oct 27, 2022115.06116.56111.59111.91111.91808,500
Oct 26, 2022115.17115.70114.11114.36114.36623,000
Oct 25, 2022114.53115.63113.69114.64114.64669,800
Oct 24, 2022113.81115.35113.81115.07115.07654,800
Oct 21, 2022110.24113.58110.08113.50113.50581,100
Oct 20, 2022112.24112.54109.51109.80109.80489,200
Oct 19, 2022113.13114.34112.21112.56112.56742,100
Oct 18, 2022112.71113.49112.03113.35113.35582,500
Oct 17, 2022111.00111.60109.89110.64110.64499,100
Oct 14, 2022111.14112.14108.44109.04109.04638,900
Oct 13, 2022105.57111.09105.00110.30110.30691,400
Oct 12, 2022106.71108.42106.04106.84106.84453,200
Oct 11, 2022106.68108.43106.17106.69106.69363,000
Oct 10, 2022106.46107.48106.16107.21107.21388,900
Oct 07, 2022106.52106.52104.95105.98105.98432,000
Oct 06, 2022105.87107.01105.87106.66106.66447,900
Oct 06, 20220.208 Dividend
Oct 05, 2022105.47106.99105.47106.52106.31411,700
Oct 04, 2022102.90106.94102.90106.66106.45813,800
Oct 03, 2022101.17102.4999.36102.09101.89577,100
Sept 30, 2022100.62101.8099.5999.7099.51509,200
Sept 29, 2022100.45100.8499.48100.24100.04427,400
Sept 28, 202298.72101.5298.41100.93100.73560,400
Sept 27, 202299.98100.1497.8398.4998.30493,300
Sept 26, 202299.30100.0998.3299.0498.85753,400
Sept 23, 2022101.84102.3598.4499.9599.75952,000
Sept 22, 2022104.25104.61102.17102.80102.60804,000
Sept 21, 2022104.03105.47103.48103.74103.54996,700
Sept 20, 2022103.05103.91102.67103.65103.45836,500
Sept 19, 2022101.41103.45101.41103.40103.20536,400
Sept 16, 2022101.43102.64100.75102.26102.061,161,800
Sept 15, 2022101.17102.49100.65101.78101.58680,400
Sept 14, 2022102.00102.55100.28101.17100.97541,800
Sept 13, 2022101.74103.00101.74101.97101.77581,800
Sept 12, 2022103.29103.79102.71103.50103.30390,200
Sept 09, 2022101.57103.53101.30102.75102.55689,300
Sept 08, 202299.32101.9999.12100.92100.72645,200
Sept 07, 202297.0499.9097.0499.8099.61413,800
Sept 06, 202298.0098.4297.0097.4897.29402,000
Sept 02, 202298.4799.1596.4196.7996.60549,800
Sept 01, 202296.7997.5996.2397.5197.32395,000
Aug 31, 202298.5198.5197.0797.1997.00460,700
Aug 30, 202297.9298.2697.2697.8397.64300,300
Aug 29, 202297.9498.4797.2797.9497.75492,900
Aug 26, 2022101.08101.6698.7398.7698.57323,400
Aug 25, 2022101.17101.77100.69101.19100.99287,800
Aug 24, 2022100.28100.8599.54100.62100.42264,700
Aug 23, 2022101.24101.45100.26100.29100.09282,100
Aug 22, 2022102.92102.92100.85100.96100.76455,500
Aug 19, 2022104.63104.81103.28103.97103.77352,300
Aug 18, 2022103.93105.03103.74105.02104.81309,800
Aug 17, 2022102.70103.79102.63103.42103.22387,100
Aug 16, 2022102.10103.89102.10103.52103.32425,300
Aug 15, 2022102.43103.28102.30102.82102.62318,000
Aug 12, 2022101.91103.30101.91103.26103.06362,700
Aug 11, 2022102.00102.00101.28101.55101.35527,100
Aug 10, 2022101.53102.00101.17101.59101.39392,100
Aug 09, 202298.66100.2398.55100.1699.96509,600
Aug 08, 202298.3898.9198.0098.1597.96329,300
Aug 05, 202297.7398.5897.2397.8897.69571,700
Aug 04, 202298.5199.1097.5997.7297.53290,300
Aug 03, 202298.4299.2197.8898.9898.79425,500
Aug 02, 202298.9099.6597.7397.8297.63301,100
Aug 01, 202299.58100.0598.4099.0998.90512,200
Jul 29, 202299.50101.5199.43100.73100.53652,000
Jul 28, 2022100.88101.0496.2899.5099.31885,300
Jul 27, 2022100.95101.63100.26101.34101.14398,400
Jul 26, 2022101.00101.61100.25100.65100.45351,400
Jul 25, 2022101.03101.85100.61101.41101.21334,400
Jul 22, 2022100.89101.23100.01100.67100.47343,200
Jul 21, 202299.63100.7998.80100.72100.52379,900
Jul 20, 2022100.00100.6299.4099.7399.54446,200
Jul 19, 202299.01101.0499.01100.50100.30384,000
Jul 18, 202299.38100.1497.8298.1697.97432,500
Jul 15, 202298.7699.2397.8298.8298.63448,800
Jul 14, 202295.6997.8395.6597.2397.04558,000
Jul 13, 202298.8399.0997.1497.9997.80605,100
Jul 12, 202299.86101.6399.72100.1499.94515,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...