Canada markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.23+3.26 (+5.44%)
At close: 04:00PM EDT
63.10 -0.13 (-0.21%)
After hours: 08:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202460.1664.3660.1663.2363.235,372,300
Apr 16, 202455.6160.8854.6659.9759.975,219,200
Apr 15, 202459.0660.9855.5155.8155.816,651,900
Apr 12, 202459.7561.4552.1759.0959.0925,715,800
Apr 11, 202498.4898.5838.9549.1749.1736,577,500
Apr 10, 2024107.11107.62104.59104.93104.931,784,000
Apr 09, 2024108.35108.89107.27107.61107.611,309,100
Apr 08, 2024108.32108.38106.02107.85107.851,701,900
Apr 05, 2024110.05110.05108.37108.45108.451,251,900
Apr 04, 2024111.20112.24109.36110.11110.111,442,500
Apr 04, 20240.24 Dividend
Apr 03, 2024111.59112.63108.42110.90110.662,654,200
Apr 02, 2024114.39114.63111.55111.64111.401,739,500
Apr 01, 2024116.03116.03114.10114.13113.88807,500
Mar 28, 2024116.91117.25115.70116.37116.121,033,800
Mar 27, 2024116.31117.04115.49116.60116.351,234,200
Mar 26, 2024116.24117.45116.03116.48116.231,064,600
Mar 25, 2024115.47117.20115.47116.42116.17926,100
Mar 22, 2024116.24117.22115.37115.47115.221,215,800
Mar 21, 2024117.95117.96115.00115.84115.591,157,500
Mar 20, 2024117.55118.63117.55117.89117.63831,400
Mar 19, 2024116.94118.57116.63117.95117.691,152,900
Mar 18, 2024116.43117.79115.53116.62116.37961,700
Mar 15, 2024114.32117.28114.32116.03115.782,247,700
Mar 14, 2024119.00120.95113.83115.99115.741,628,000
Mar 13, 2024124.50124.72117.64119.08118.821,924,100
Mar 12, 2024123.93124.80123.47124.35124.08621,200
Mar 11, 2024123.19124.65123.00123.89123.62825,200
Mar 08, 2024127.13127.81123.08123.62123.351,238,400
Mar 07, 2024128.00128.61127.17127.19126.91591,600
Mar 06, 2024126.75128.18126.00128.10127.82464,500
Mar 05, 2024125.87127.65125.87126.31126.04360,900
Mar 04, 2024125.77127.01125.58126.30126.03357,600
Mar 01, 2024126.87127.37125.69126.17125.90363,500
Feb 29, 2024128.73129.06126.37126.93126.66702,000
Feb 28, 2024128.00129.18128.00128.40128.12419,700
Feb 27, 2024126.92128.28126.55128.20127.92415,000
Feb 26, 2024126.48127.34126.28127.09126.81465,600
Feb 23, 2024126.70127.72126.45126.90126.63460,600
Feb 22, 2024127.12132.00126.31127.36127.08541,600
Feb 21, 2024126.25126.62125.57126.59126.32405,000
Feb 20, 2024125.08126.79124.94125.85125.58508,000
Feb 16, 2024125.60126.64125.21125.53125.26524,300
Feb 15, 2024125.70126.68125.64125.81125.54634,900
Feb 14, 2024125.78126.43125.16125.35125.08671,000
Feb 13, 2024126.58127.30124.54125.47125.20668,300
Feb 12, 2024125.98127.36125.77126.33126.06514,200
Feb 09, 2024124.60125.98123.99125.94125.67616,700
Feb 08, 2024123.52125.11122.48124.95124.68794,100
Feb 07, 2024121.56122.68121.56122.47122.20674,900
Feb 06, 2024119.87121.45119.44121.19120.93394,000
Feb 05, 2024120.27120.95119.58120.27120.01549,100
Feb 02, 2024120.92121.37120.03120.86120.60448,200
Feb 01, 2024121.65122.23118.27120.05119.79598,900
Jan 31, 2024124.84125.18122.72122.82122.55548,500
Jan 30, 2024123.02124.56122.76124.36124.09384,000
Jan 29, 2024123.20123.43122.24122.99122.72360,300
Jan 26, 2024123.75124.20123.35123.76123.49609,800
Jan 25, 2024122.50123.52122.01123.50123.23413,900
Jan 24, 2024122.74123.02121.85122.04121.78444,500
Jan 23, 2024122.68123.14122.08122.29122.03371,100
Jan 22, 2024122.06123.15122.06122.70122.43288,400
Jan 19, 2024121.54121.93120.43121.81121.55421,200
Jan 18, 2024119.64120.87119.28120.73120.47344,600
Jan 17, 2024119.65121.32119.58119.98119.72500,800
Jan 16, 2024119.90120.47119.43120.00119.74566,500
Jan 12, 2024120.10120.52119.29120.20119.94335,500
Jan 11, 2024120.01120.23119.10119.89119.63725,400
Jan 10, 2024119.11120.55118.79120.50120.24429,300
Jan 09, 2024120.84120.84118.75119.14118.88526,800
Jan 08, 2024122.69122.79120.10121.20120.94553,200
Jan 05, 2024122.65123.03121.75122.28122.02493,500
Jan 04, 2024121.73122.76121.73122.22121.96517,800
Jan 04, 20240.225 Dividend
Jan 03, 2024121.99122.83121.49121.68121.19772,200
Jan 02, 2024121.97122.50121.58122.06121.57633,500
Dec 29, 2023121.72122.07121.16121.72121.23425,200
Dec 28, 2023120.36121.88120.03121.71121.22290,300
Dec 27, 2023121.16121.80121.03121.35120.86389,600
Dec 26, 2023121.34122.03121.10121.57121.08383,700
Dec 22, 2023122.27122.32121.35121.59121.10321,400
Dec 21, 2023121.13122.07120.53121.67121.18398,100
Dec 20, 2023122.97123.24121.08121.14120.65535,400
Dec 19, 2023123.08123.79123.08123.50123.00449,100
Dec 18, 2023122.80123.27122.09123.10122.61551,100
Dec 15, 2023121.85122.63121.17121.94121.451,491,300
Dec 14, 2023124.49124.49122.00122.64122.151,253,900
Dec 13, 2023124.31124.67123.54123.85123.35691,600
Dec 12, 2023123.51124.71123.30124.58124.08427,000
Dec 11, 2023122.85123.79122.51123.40122.91608,800
Dec 08, 2023122.41122.83122.04122.36121.87488,700
Dec 07, 2023123.37123.52121.64122.25121.761,096,700
Dec 06, 2023124.52124.81122.83123.12122.63550,100
Dec 05, 2023124.36124.75123.53123.93123.43383,700
Dec 04, 2023123.03125.02122.73124.57124.07508,200
Dec 01, 2023122.46123.74122.05123.34122.85548,800
Nov 30, 2023120.55123.36120.33123.13122.641,704,800
Nov 29, 2023120.52120.92120.10120.26119.78446,600
Nov 28, 2023121.19121.26119.91120.28119.80529,800
Nov 27, 2023120.94121.47120.36121.11120.62385,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...