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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 29, 2022	115.92	117.57	115.92	117.30	117.30	484,000
Nov 28, 2022	116.56	117.33	115.80	116.13	116.13	474,400
Nov 25, 2022	117.00	117.91	117.00	117.30	117.30	170,800
Nov 23, 2022	115.71	117.04	115.43	116.77	116.77	346,200
Nov 22, 2022	115.89	117.31	115.48	116.28	116.28	601,200
Nov 21, 2022	113.72	115.99	113.69	115.09	115.09	541,800
Nov 18, 2022	114.35	115.46	113.14	113.72	113.72	1,762,000
Nov 17, 2022	111.72	112.93	111.40	112.88	112.88	469,500
Nov 16, 2022	112.98	114.08	111.98	112.66	112.66	495,800
Nov 15, 2022	111.62	113.54	111.02	112.64	112.64	663,700
Nov 14, 2022	109.69	111.65	109.47	110.64	110.64	621,700
Nov 11, 2022	114.63	114.83	109.62	109.71	109.71	697,800
Nov 10, 2022	115.18	115.53	113.44	113.85	113.85	691,300
Nov 09, 2022	112.92	114.08	112.06	112.50	112.50	367,900
Nov 08, 2022	113.35	114.01	112.28	113.41	113.41	613,600
Nov 07, 2022	114.71	114.71	112.82	113.44	113.44	526,500
Nov 04, 2022	113.59	115.00	112.55	113.99	113.99	569,100
Nov 03, 2022	110.83	112.83	109.92	112.32	112.32	442,200
Nov 02, 2022	113.85	114.99	112.22	112.26	112.26	796,000
Nov 01, 2022	116.00	116.00	113.22	114.20	114.20	652,600
Oct 31, 2022	113.72	115.84	113.41	115.52	115.52	765,000
Oct 28, 2022	111.65	114.00	111.31	113.71	113.71	1,135,800
Oct 27, 2022	115.06	116.56	111.59	111.91	111.91	808,500
Oct 26, 2022	115.17	115.70	114.11	114.36	114.36	623,000
Oct 25, 2022	114.53	115.63	113.69	114.64	114.64	669,800
Oct 24, 2022	113.81	115.35	113.81	115.07	115.07	654,800
Oct 21, 2022	110.24	113.58	110.08	113.50	113.50	581,100
Oct 20, 2022	112.24	112.54	109.51	109.80	109.80	489,200
Oct 19, 2022	113.13	114.34	112.21	112.56	112.56	742,100
Oct 18, 2022	112.71	113.49	112.03	113.35	113.35	582,500
Oct 17, 2022	111.00	111.60	109.89	110.64	110.64	499,100
Oct 14, 2022	111.14	112.14	108.44	109.04	109.04	638,900
Oct 13, 2022	105.57	111.09	105.00	110.30	110.30	691,400
Oct 12, 2022	106.71	108.42	106.04	106.84	106.84	453,200
Oct 11, 2022	106.68	108.43	106.17	106.69	106.69	363,000
Oct 10, 2022	106.46	107.48	106.16	107.21	107.21	388,900
Oct 07, 2022	106.52	106.52	104.95	105.98	105.98	432,000
Oct 06, 2022	105.87	107.01	105.87	106.66	106.66	447,900
Oct 06, 2022	0.208 Dividend
Oct 05, 2022	105.47	106.99	105.47	106.52	106.31	411,700
Oct 04, 2022	102.90	106.94	102.90	106.66	106.45	813,800
Oct 03, 2022	101.17	102.49	99.36	102.09	101.89	577,100
Sept 30, 2022	100.62	101.80	99.59	99.70	99.51	509,200
Sept 29, 2022	100.45	100.84	99.48	100.24	100.04	427,400
Sept 28, 2022	98.72	101.52	98.41	100.93	100.73	560,400
Sept 27, 2022	99.98	100.14	97.83	98.49	98.30	493,300
Sept 26, 2022	99.30	100.09	98.32	99.04	98.85	753,400
Sept 23, 2022	101.84	102.35	98.44	99.95	99.75	952,000
Sept 22, 2022	104.25	104.61	102.17	102.80	102.60	804,000
Sept 21, 2022	104.03	105.47	103.48	103.74	103.54	996,700
Sept 20, 2022	103.05	103.91	102.67	103.65	103.45	836,500
Sept 19, 2022	101.41	103.45	101.41	103.40	103.20	536,400
Sept 16, 2022	101.43	102.64	100.75	102.26	102.06	1,161,800
Sept 15, 2022	101.17	102.49	100.65	101.78	101.58	680,400
Sept 14, 2022	102.00	102.55	100.28	101.17	100.97	541,800
Sept 13, 2022	101.74	103.00	101.74	101.97	101.77	581,800
Sept 12, 2022	103.29	103.79	102.71	103.50	103.30	390,200
Sept 09, 2022	101.57	103.53	101.30	102.75	102.55	689,300
Sept 08, 2022	99.32	101.99	99.12	100.92	100.72	645,200
Sept 07, 2022	97.04	99.90	97.04	99.80	99.61	413,800
Sept 06, 2022	98.00	98.42	97.00	97.48	97.29	402,000
Sept 02, 2022	98.47	99.15	96.41	96.79	96.60	549,800
Sept 01, 2022	96.79	97.59	96.23	97.51	97.32	395,000
Aug 31, 2022	98.51	98.51	97.07	97.19	97.00	460,700
Aug 30, 2022	97.92	98.26	97.26	97.83	97.64	300,300
Aug 29, 2022	97.94	98.47	97.27	97.94	97.75	492,900
Aug 26, 2022	101.08	101.66	98.73	98.76	98.57	323,400
Aug 25, 2022	101.17	101.77	100.69	101.19	100.99	287,800
Aug 24, 2022	100.28	100.85	99.54	100.62	100.42	264,700
Aug 23, 2022	101.24	101.45	100.26	100.29	100.09	282,100
Aug 22, 2022	102.92	102.92	100.85	100.96	100.76	455,500
Aug 19, 2022	104.63	104.81	103.28	103.97	103.77	352,300
Aug 18, 2022	103.93	105.03	103.74	105.02	104.81	309,800
Aug 17, 2022	102.70	103.79	102.63	103.42	103.22	387,100
Aug 16, 2022	102.10	103.89	102.10	103.52	103.32	425,300
Aug 15, 2022	102.43	103.28	102.30	102.82	102.62	318,000
Aug 12, 2022	101.91	103.30	101.91	103.26	103.06	362,700
Aug 11, 2022	102.00	102.00	101.28	101.55	101.35	527,100
Aug 10, 2022	101.53	102.00	101.17	101.59	101.39	392,100
Aug 09, 2022	98.66	100.23	98.55	100.16	99.96	509,600
Aug 08, 2022	98.38	98.91	98.00	98.15	97.96	329,300
Aug 05, 2022	97.73	98.58	97.23	97.88	97.69	571,700
Aug 04, 2022	98.51	99.10	97.59	97.72	97.53	290,300
Aug 03, 2022	98.42	99.21	97.88	98.98	98.79	425,500
Aug 02, 2022	98.90	99.65	97.73	97.82	97.63	301,100
Aug 01, 2022	99.58	100.05	98.40	99.09	98.90	512,200
Jul 29, 2022	99.50	101.51	99.43	100.73	100.53	652,000
Jul 28, 2022	100.88	101.04	96.28	99.50	99.31	885,300
Jul 27, 2022	100.95	101.63	100.26	101.34	101.14	398,400
Jul 26, 2022	101.00	101.61	100.25	100.65	100.45	351,400
Jul 25, 2022	101.03	101.85	100.61	101.41	101.21	334,400
Jul 22, 2022	100.89	101.23	100.01	100.67	100.47	343,200
Jul 21, 2022	99.63	100.79	98.80	100.72	100.52	379,900
Jul 20, 2022	100.00	100.62	99.40	99.73	99.54	446,200
Jul 19, 2022	99.01	101.04	99.01	100.50	100.30	384,000
Jul 18, 2022	99.38	100.14	97.82	98.16	97.97	432,500
Jul 15, 2022	98.76	99.23	97.82	98.82	98.63	448,800
Jul 14, 2022	95.69	97.83	95.65	97.23	97.04	558,000
Jul 13, 2022	98.83	99.09	97.14	97.99	97.80	605,100
Jul 12, 2022	99.86	101.63	99.72	100.14	99.94	515,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7368+0.0002(+0.03%)

CRUDE OIL78.88+0.68(+0.87%)

BTC-CAD22,871.24+738.27(+3.34%)

Globe Life Inc. (GL)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7368
+0.0002(+0.03%)

CRUDE OIL
78.88
+0.68(+0.87%)

BTC-CAD
22,871.24
+738.27(+3.34%)