Mail

Canada Markets closed

S&P/TSX
20,621.39
-436.81(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.03(-1.30%)
CAD/USD
0.7947
-0.0052(-0.6517%)
CRUDE OIL
84.83
-0.72(-0.84%)
BTC-CAD
44,502.30
-2,107.05(-4.52%)

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

100.99

-2.32

(-2.25%)

At close: 04:00PM EST

100.53

-0.46

(-0.46%)

After hours:

06:39PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	103.22	103.22	100.77	100.99	100.99	504,000
Jan. 20, 2022	104.23	105.70	103.16	103.31	103.31	458,600
Jan. 19, 2022	105.53	105.53	103.41	104.10	104.10	406,400
Jan. 18, 2022	106.00	106.49	103.54	105.12	105.12	483,400
Jan. 14, 2022	102.95	106.00	102.23	105.97	105.97	457,600
Jan. 13, 2022	104.71	105.80	103.81	104.16	104.16	639,100
Jan. 12, 2022	104.04	105.95	102.74	104.25	104.25	738,800
Jan. 11, 2022	101.30	102.26	100.12	102.10	102.10	447,500
Jan. 10, 2022	101.53	101.80	99.87	101.01	101.01	641,100
Jan. 07, 2022	99.20	100.96	98.99	100.72	100.72	592,400
Jan. 06, 2022	98.96	99.23	97.59	98.99	98.99	420,700
Jan. 06, 2022	0.1975 Dividend
Jan. 05, 2022	98.12	99.09	97.23	97.44	97.24	689,700
Jan. 04, 2022	95.87	97.87	95.75	97.39	97.19	437,000
Jan. 03, 2022	94.56	95.94	94.56	94.94	94.75	381,900
Dec. 31, 2021	93.99	94.66	93.71	93.72	93.53	244,700
Dec. 30, 2021	94.73	95.75	94.13	94.14	93.95	268,600
Dec. 29, 2021	94.49	94.86	94.24	94.68	94.49	258,600
Dec. 28, 2021	93.23	94.76	93.23	94.16	93.97	219,400
Dec. 27, 2021	92.53	93.37	92.25	93.30	93.11	220,200
Dec. 23, 2021	92.55	93.25	91.75	92.70	92.51	286,100
Dec. 22, 2021	90.49	91.84	90.21	91.76	91.57	443,900
Dec. 21, 2021	87.98	91.15	87.43	90.73	90.55	857,500
Dec. 20, 2021	88.48	88.49	85.44	86.86	86.68	897,100
Dec. 17, 2021	91.70	91.70	89.62	89.68	89.50	1,409,900
Dec. 16, 2021	93.08	93.48	91.54	91.83	91.64	922,300
Dec. 15, 2021	92.11	92.66	91.04	92.24	92.05	931,800
Dec. 14, 2021	91.42	93.13	90.97	91.80	91.61	382,900
Dec. 13, 2021	91.64	91.82	90.86	91.29	91.10	318,900
Dec. 10, 2021	92.32	92.49	91.01	91.92	91.73	291,100
Dec. 09, 2021	91.12	92.43	91.04	91.67	91.48	356,700
Dec. 08, 2021	91.93	92.79	91.88	92.11	91.92	251,100
Dec. 07, 2021	91.84	92.57	91.63	91.84	91.65	590,600
Dec. 06, 2021	90.65	92.61	89.86	91.44	91.25	652,500
Dec. 03, 2021	88.96	89.70	88.44	88.91	88.73	499,900
Dec. 02, 2021	86.07	89.66	85.64	88.92	88.74	625,300
Dec. 01, 2021	88.63	89.00	85.25	85.26	85.09	839,800
Nov. 30, 2021	87.16	88.28	86.28	86.54	86.36	1,802,300
Nov. 29, 2021	90.13	90.26	88.14	88.47	88.29	565,200
Nov. 26, 2021	89.77	90.32	87.97	89.08	88.90	434,400
Nov. 24, 2021	94.42	94.61	93.44	93.56	93.37	388,800
Nov. 23, 2021	93.32	94.77	92.82	94.63	94.44	463,000
Nov. 22, 2021	93.30	93.93	92.15	92.81	92.62	542,200
Nov. 19, 2021	92.34	93.34	91.97	92.45	92.26	709,100
Nov. 18, 2021	93.90	94.33	92.85	93.15	92.96	452,200
Nov. 17, 2021	94.29	94.80	93.42	94.20	94.01	405,200
Nov. 16, 2021	94.98	95.51	94.35	94.66	94.47	614,200
Nov. 15, 2021	95.01	95.03	93.72	94.58	94.39	341,800
Nov. 12, 2021	93.20	94.56	92.43	94.42	94.23	356,800
Nov. 11, 2021	92.51	93.42	92.45	93.35	93.16	382,700
Nov. 10, 2021	92.76	93.61	92.37	92.77	92.58	384,100
Nov. 09, 2021	93.06	93.54	92.27	92.34	92.15	499,700
Nov. 08, 2021	95.34	96.09	93.63	93.87	93.68	468,600
Nov. 05, 2021	93.60	95.51	93.41	94.85	94.66	729,300
Nov. 04, 2021	92.29	92.64	91.60	92.56	92.37	479,100
Nov. 03, 2021	92.00	93.22	91.73	92.49	92.30	594,300
Nov. 02, 2021	91.50	92.22	90.90	91.98	91.79	398,500
Nov. 01, 2021	89.37	91.65	89.37	91.51	91.32	638,500
Oct. 29, 2021	91.12	91.34	88.80	89.02	88.84	673,700
Oct. 28, 2021	91.26	91.82	90.79	91.05	90.87	398,800
Oct. 27, 2021	91.34	92.53	90.84	90.91	90.73	435,300
Oct. 26, 2021	92.98	93.39	91.69	91.70	91.51	484,200
Oct. 25, 2021	93.17	93.71	92.02	92.75	92.56	605,900
Oct. 22, 2021	93.30	94.22	92.72	93.20	93.01	418,700
Oct. 21, 2021	91.85	94.46	91.84	93.37	93.18	790,200
Oct. 20, 2021	97.12	98.54	97.09	98.48	98.28	277,800
Oct. 19, 2021	97.67	98.41	97.20	97.48	97.28	387,700
Oct. 18, 2021	97.03	97.71	96.53	97.03	96.83	435,000
Oct. 15, 2021	96.98	98.15	96.73	97.46	97.26	388,200
Oct. 14, 2021	95.19	96.22	94.39	96.19	96.00	228,700
Oct. 13, 2021	94.00	94.28	92.51	94.00	93.81	308,800
Oct. 12, 2021	93.21	94.30	93.21	94.05	93.86	401,600
Oct. 11, 2021	94.95	95.52	93.54	93.55	93.36	221,700
Oct. 08, 2021	93.64	94.95	93.60	94.42	94.23	311,300
Oct. 07, 2021	93.56	95.12	92.89	93.92	93.73	400,400
Oct. 06, 2021	90.65	92.65	90.15	92.50	92.31	491,200
Oct. 05, 2021	90.68	91.81	89.67	91.60	91.41	458,600
Oct. 04, 2021	89.84	91.61	89.44	89.86	89.68	400,200
Oct. 01, 2021	89.40	90.87	88.70	90.27	90.09	372,000
Oct. 01, 2021	0.1975 Dividend
Sep. 30, 2021	90.61	90.79	89.02	89.03	88.65	523,700
Sep. 29, 2021	89.79	90.62	89.27	90.10	89.72	216,500
Sep. 28, 2021	91.31	92.12	89.69	89.73	89.35	359,700
Sep. 27, 2021	89.54	91.66	89.00	90.98	90.59	308,000
Sep. 24, 2021	89.02	90.31	88.70	88.76	88.38	281,600
Sep. 23, 2021	88.95	90.21	88.77	89.00	88.62	314,500
Sep. 22, 2021	87.45	88.47	86.92	87.91	87.54	412,400
Sep. 21, 2021	88.37	88.43	86.24	86.57	86.20	336,200
Sep. 20, 2021	87.67	88.33	86.21	87.84	87.47	490,100
Sep. 17, 2021	91.37	92.35	89.33	89.67	89.29	1,514,200
Sep. 16, 2021	92.32	93.07	91.27	91.85	91.46	258,700
Sep. 15, 2021	92.03	92.76	91.95	92.28	91.89	265,500
Sep. 14, 2021	93.57	93.58	92.00	92.12	91.73	276,300
Sep. 13, 2021	92.87	93.80	92.45	93.19	92.79	216,600
Sep. 10, 2021	93.72	93.98	91.96	92.03	91.64	223,300
Sep. 09, 2021	92.50	94.22	92.50	93.09	92.70	223,300
Sep. 08, 2021	93.08	93.42	92.28	92.90	92.51	291,300
Sep. 07, 2021	94.15	94.77	92.93	93.11	92.72	407,500
Sep. 03, 2021	94.67	94.80	93.89	94.29	93.89	247,700
Sep. 02, 2021	95.77	95.95	94.54	94.80	94.40	255,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...