Mail

Canada markets closed

S&P/TSX
18,729.66
-104.50(-0.55%)
S&P 500
3,845.08
+13.69(+0.36%)
DOW
31,037.68
+69.86(+0.23%)
CAD/USD
0.7668
-0.0004(-0.05%)
CRUDE OIL
97.49
-1.04(-1.06%)
BTC-CAD
26,637.85
+541.80(+2.08%)

Globe Life Inc. (GL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

98.43

+0.89

(+0.91%)

At close: 04:00PM EDT

97.28

-1.15

(-1.17%)

After hours:

04:06PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	97.50	98.84	96.53	98.43	98.43	886,500
Jul 05, 2022	98.61	98.61	96.03	97.54	97.54	605,300
Jul 01, 2022	97.15	100.82	96.95	100.34	100.34	574,900
Jul 01, 2022	0.208 Dividend
Jun 30, 2022	96.55	98.04	96.26	97.47	97.26	742,900
Jun 29, 2022	98.24	98.56	97.33	97.94	97.73	372,900
Jun 28, 2022	100.04	100.68	97.91	98.06	97.85	390,400
Jun 27, 2022	99.25	99.29	98.15	98.86	98.65	569,300
Jun 24, 2022	95.74	99.40	95.36	99.16	98.95	1,154,800
Jun 23, 2022	94.79	95.31	93.80	94.77	94.57	697,700
Jun 22, 2022	92.97	94.86	92.81	94.41	94.21	590,200
Jun 21, 2022	93.97	94.96	93.36	94.76	94.56	562,300
Jun 17, 2022	90.82	92.41	90.54	92.11	91.91	1,404,000
Jun 16, 2022	91.80	92.13	89.75	90.44	90.25	867,500
Jun 15, 2022	91.90	94.67	91.83	93.26	93.06	742,900
Jun 14, 2022	88.74	90.09	88.68	89.45	89.26	508,500
Jun 13, 2022	90.16	90.64	87.87	88.38	88.19	418,800
Jun 10, 2022	93.38	93.85	91.76	91.82	91.62	543,500
Jun 09, 2022	97.31	97.31	95.39	95.43	95.23	363,700
Jun 08, 2022	98.31	98.77	96.96	97.22	97.01	250,000
Jun 07, 2022	97.13	99.05	96.79	99.02	98.81	267,000
Jun 06, 2022	97.39	98.57	96.46	97.72	97.51	262,300
Jun 03, 2022	97.55	97.57	96.31	96.40	96.19	284,600
Jun 02, 2022	97.59	98.07	96.25	98.04	97.83	308,700
Jun 01, 2022	97.87	98.01	95.78	97.32	97.11	399,600
May 31, 2022	97.31	98.26	96.81	97.57	97.36	957,700
May 27, 2022	97.14	98.14	96.78	98.10	97.89	339,300
May 26, 2022	96.28	97.30	96.06	96.93	96.72	447,400
May 25, 2022	94.12	95.50	94.10	95.21	95.01	507,800
May 24, 2022	95.58	95.58	92.83	94.74	94.54	393,300
May 23, 2022	95.23	96.14	94.55	95.66	95.46	403,300
May 20, 2022	94.40	95.10	91.84	93.56	93.36	479,400
May 19, 2022	94.64	95.42	92.50	93.88	93.68	517,800
May 18, 2022	97.80	97.80	95.50	95.81	95.61	405,300
May 17, 2022	97.97	98.53	96.89	98.28	98.07	574,000
May 16, 2022	95.89	97.19	94.95	96.27	96.06	596,800
May 13, 2022	95.68	97.21	95.48	96.18	95.97	607,200
May 12, 2022	97.19	97.19	93.54	95.15	94.95	658,500
May 11, 2022	97.84	99.21	97.09	97.16	96.95	469,700
May 10, 2022	99.11	99.94	96.39	97.35	97.14	378,500
May 09, 2022	99.10	99.96	98.03	98.54	98.33	333,400
May 06, 2022	99.39	100.70	98.61	100.03	99.82	416,000
May 05, 2022	100.80	101.38	98.70	99.46	99.25	457,900
May 04, 2022	99.24	102.16	98.75	102.09	101.87	437,500
May 03, 2022	98.57	99.69	98.00	99.04	98.83	360,800
May 02, 2022	98.70	99.50	96.46	98.10	97.89	353,600
Apr 29, 2022	101.21	101.30	97.90	98.08	97.87	479,100
Apr 28, 2022	101.45	101.88	99.81	101.79	101.57	451,400
Apr 27, 2022	100.27	101.89	100.00	100.55	100.34	373,600
Apr 26, 2022	100.52	102.05	99.95	100.03	99.82	526,100
Apr 25, 2022	102.63	102.91	98.91	102.03	101.81	721,000
Apr 22, 2022	105.17	105.58	103.38	103.46	103.24	715,700
Apr 21, 2022	106.05	106.68	104.48	105.91	105.68	776,100
Apr 20, 2022	103.24	105.60	103.15	105.35	105.13	541,200
Apr 19, 2022	102.51	102.89	101.57	102.69	102.47	600,600
Apr 18, 2022	102.22	103.46	101.63	101.87	101.65	341,500
Apr 14, 2022	102.45	103.41	102.23	102.93	102.71	373,200
Apr 13, 2022	100.68	102.42	100.39	102.31	102.09	414,100
Apr 12, 2022	102.47	103.75	100.99	101.44	101.22	407,900
Apr 11, 2022	102.97	104.83	102.60	102.82	102.60	560,600
Apr 08, 2022	102.07	103.08	101.14	102.53	102.31	504,500
Apr 07, 2022	101.36	101.95	99.92	101.50	101.28	674,400
Apr 06, 2022	100.60	102.35	100.31	101.57	101.35	806,600
Apr 05, 2022	98.74	101.45	98.74	100.83	100.61	661,600
Apr 04, 2022	99.92	100.02	98.57	99.01	98.80	584,200
Apr 01, 2022	101.27	101.75	100.03	100.50	100.29	448,400
Apr 01, 2022	0.208 Dividend
Mar 31, 2022	101.60	103.08	100.59	100.60	100.18	775,200
Mar 30, 2022	103.00	103.30	101.74	102.10	101.67	484,600
Mar 29, 2022	103.19	104.09	102.47	102.89	102.46	659,000
Mar 28, 2022	102.28	102.28	101.34	102.03	101.60	752,500
Mar 25, 2022	100.61	102.27	100.29	102.27	101.84	820,500
Mar 24, 2022	99.95	100.70	99.81	100.43	100.01	600,200
Mar 23, 2022	100.98	101.54	99.61	99.64	99.22	537,400
Mar 22, 2022	100.86	102.24	100.49	101.39	100.96	984,500
Mar 21, 2022	99.02	99.52	97.87	99.51	99.09	725,500
Mar 18, 2022	98.49	98.49	96.91	98.23	97.82	1,138,000
Mar 17, 2022	98.92	98.92	97.57	98.62	98.21	630,200
Mar 16, 2022	98.75	99.72	97.99	99.46	99.04	756,300
Mar 15, 2022	97.84	98.63	96.84	97.72	97.31	552,000
Mar 14, 2022	98.75	99.21	96.75	97.14	96.73	350,900
Mar 11, 2022	96.70	97.89	96.44	96.85	96.44	673,200
Mar 10, 2022	96.04	97.92	95.47	96.08	95.68	659,400
Mar 09, 2022	97.72	99.11	97.32	97.45	97.04	666,000
Mar 08, 2022	95.45	95.93	93.67	94.64	94.24	837,200
Mar 07, 2022	96.09	96.26	94.11	94.24	93.84	495,100
Mar 04, 2022	97.19	97.87	96.00	97.19	96.78	560,100
Mar 03, 2022	100.22	100.56	98.84	99.63	99.21	396,100
Mar 02, 2022	98.16	100.70	97.79	99.94	99.52	510,400
Mar 01, 2022	99.68	100.24	96.69	97.00	96.59	1,129,800
Feb 28, 2022	101.01	101.77	100.22	100.96	100.54	1,080,000
Feb 25, 2022	100.82	104.15	100.82	103.56	103.13	729,100
Feb 24, 2022	100.44	100.85	97.99	100.10	99.68	907,700
Feb 23, 2022	104.64	105.30	102.85	103.23	102.80	444,100
Feb 22, 2022	105.08	105.33	103.07	104.00	103.56	497,600
Feb 18, 2022	104.16	105.55	104.16	105.08	104.64	818,800
Feb 17, 2022	104.62	105.10	103.65	104.64	104.20	718,400
Feb 16, 2022	104.86	106.35	104.86	105.89	105.45	421,300
Feb 15, 2022	105.26	106.50	105.16	105.54	105.10	511,800
Feb 14, 2022	105.28	105.43	103.32	104.03	103.59	631,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...