Canada Markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.02+0.66 (+0.61%)
At close: 04:00PM EDT
110.02 0.00 (0.00%)
After hours: 04:15PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023109.96110.20109.12110.02110.02476,600
Mar 30, 2023109.71110.12109.02109.58109.58460,600
Mar 29, 2023109.94110.80109.00109.24109.24503,300
Mar 28, 2023107.89108.98107.79108.78108.78409,000
Mar 27, 2023108.60109.03107.89108.51108.51410,600
Mar 24, 2023104.99106.72104.55106.69106.69323,100
Mar 23, 2023106.86107.79105.84106.36106.36529,100
Mar 22, 2023109.66110.54106.95107.04107.04599,500
Mar 21, 2023110.11111.09109.61109.89109.89543,500
Mar 20, 2023106.19108.45106.04107.55107.55547,600
Mar 17, 2023107.72107.72104.35105.05105.051,183,200
Mar 16, 2023106.38109.90105.53108.79108.79738,200
Mar 15, 2023107.49108.88106.01107.62107.62717,000
Mar 14, 2023109.30111.38108.79111.02111.02909,600
Mar 13, 2023111.27111.27106.50106.78106.78675,400
Mar 10, 2023115.20116.16113.59113.97113.97578,200
Mar 09, 2023119.05119.20115.93116.21116.21526,300
Mar 08, 2023120.01120.60117.01118.40118.40477,600
Mar 07, 2023120.92121.71119.28120.02120.02578,900
Mar 06, 2023120.71121.95120.48120.73120.73580,000
Mar 03, 2023121.00121.17120.06120.58120.58438,500
Mar 02, 2023120.92121.09119.90120.81120.81523,000
Mar 01, 2023120.89123.41120.89121.66121.66568,700
Feb 28, 2023121.43122.14120.73121.69121.69670,200
Feb 27, 2023122.34123.29120.22120.91120.91553,400
Feb 24, 2023120.39122.69120.13122.03122.03373,300
Feb 23, 2023121.10122.10120.26120.48120.48275,900
Feb 22, 2023120.03121.53119.95120.49120.49377,200
Feb 21, 2023122.87122.87120.47120.79120.79416,600
Feb 17, 2023121.66122.95121.46122.93122.93425,500
Feb 16, 2023120.61122.55120.61121.54121.54261,200
Feb 15, 2023121.18121.45120.49121.04121.04363,300
Feb 14, 2023122.33122.53120.63120.69120.69346,400
Feb 13, 2023121.53123.00121.53122.75122.75306,600
Feb 10, 2023120.30121.53120.15121.53121.53388,700
Feb 09, 2023122.36123.52120.07120.15120.15354,400
Feb 08, 2023121.21122.75121.08121.74121.74399,400
Feb 07, 2023120.83122.16120.26121.71121.71604,600
Feb 06, 2023120.18121.67119.89121.49121.49493,900
Feb 03, 2023116.64120.18116.64120.16120.16826,200
Feb 02, 2023123.01123.41116.51116.75116.751,120,100
Feb 01, 2023120.12121.85119.79120.20120.201,056,100
Jan 31, 2023119.87120.85118.55120.85120.85629,700
Jan 30, 2023119.41121.02119.24119.86119.86421,700
Jan 27, 2023121.22121.22119.64119.65119.65276,500
Jan 26, 2023120.88121.36120.05121.32121.32252,600
Jan 25, 2023118.88120.83118.88120.74120.74390,900
Jan 24, 2023117.78119.49116.66119.43119.43425,600
Jan 23, 2023117.27118.70116.68117.65117.65486,400
Jan 20, 2023117.75118.03116.59117.42117.42559,700
Jan 19, 2023118.27118.69116.68117.32117.32618,800
Jan 18, 2023120.47120.78118.57118.63118.63463,700
Jan 17, 2023121.46121.67120.10120.56120.56431,800
Jan 13, 2023120.54121.89119.73121.28121.28642,500
Jan 12, 2023121.92123.85121.35121.38121.38502,400
Jan 11, 2023121.39122.68121.15121.94121.94425,400
Jan 10, 2023120.30122.42120.04121.53121.53411,000
Jan 09, 2023122.51123.15119.99120.28120.28627,400
Jan 06, 2023121.63123.69121.52123.37123.37541,400
Jan 05, 2023119.09120.86119.09120.19120.19615,500
Jan 04, 2023120.08120.90119.33120.01120.01744,100
Jan 03, 2023120.26120.97118.92119.59119.59717,400
Dec 30, 2022120.45121.25120.13120.55120.55476,600
Dec 29, 2022120.17121.16119.74120.70120.70345,100
Dec 28, 2022121.05121.21119.79119.84119.84275,000
Dec 27, 2022120.14121.09120.14120.70120.70275,100
Dec 23, 2022118.57120.17118.57120.14120.14206,600
Dec 22, 2022120.02120.18117.56118.41118.41410,200
Dec 21, 2022118.30120.85118.30120.49120.49483,700
Dec 20, 2022118.52119.53117.60118.19118.19471,200
Dec 19, 2022116.79119.18116.79117.86117.86874,000
Dec 16, 2022114.84116.97114.79116.50116.502,201,000
Dec 15, 2022116.92117.66115.94116.25116.25687,000
Dec 14, 2022117.10119.65117.10118.08118.08964,800
Dec 13, 2022118.73118.73115.83116.79116.79957,300
Dec 12, 2022116.50117.42115.75117.39117.39409,100
Dec 09, 2022117.16118.04116.04116.52116.52364,000
Dec 08, 2022120.01120.10116.96117.61117.61439,200
Dec 07, 2022118.96120.18118.77119.13119.13409,900
Dec 06, 2022118.76119.74117.93119.21119.21472,300
Dec 05, 2022120.09120.33118.38118.79118.79435,600
Dec 02, 2022119.61122.12119.61121.14121.14604,100
Dec 01, 2022120.61120.96119.23120.41120.41671,200
Nov 30, 2022116.83120.45116.13119.96119.961,114,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...