Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022103.22103.22100.77100.99100.99504,000
Jan. 20, 2022104.23105.70103.16103.31103.31458,600
Jan. 19, 2022105.53105.53103.41104.10104.10406,400
Jan. 18, 2022106.00106.49103.54105.12105.12483,400
Jan. 14, 2022102.95106.00102.23105.97105.97457,600
Jan. 13, 2022104.71105.80103.81104.16104.16639,100
Jan. 12, 2022104.04105.95102.74104.25104.25738,800
Jan. 11, 2022101.30102.26100.12102.10102.10447,500
Jan. 10, 2022101.53101.8099.87101.01101.01641,100
Jan. 07, 202299.20100.9698.99100.72100.72592,400
Jan. 06, 202298.9699.2397.5998.9998.99420,700
Jan. 06, 20220.1975 Dividend
Jan. 05, 202298.1299.0997.2397.4497.24689,700
Jan. 04, 202295.8797.8795.7597.3997.19437,000
Jan. 03, 202294.5695.9494.5694.9494.75381,900
Dec. 31, 202193.9994.6693.7193.7293.53244,700
Dec. 30, 202194.7395.7594.1394.1493.95268,600
Dec. 29, 202194.4994.8694.2494.6894.49258,600
Dec. 28, 202193.2394.7693.2394.1693.97219,400
Dec. 27, 202192.5393.3792.2593.3093.11220,200
Dec. 23, 202192.5593.2591.7592.7092.51286,100
Dec. 22, 202190.4991.8490.2191.7691.57443,900
Dec. 21, 202187.9891.1587.4390.7390.55857,500
Dec. 20, 202188.4888.4985.4486.8686.68897,100
Dec. 17, 202191.7091.7089.6289.6889.501,409,900
Dec. 16, 202193.0893.4891.5491.8391.64922,300
Dec. 15, 202192.1192.6691.0492.2492.05931,800
Dec. 14, 202191.4293.1390.9791.8091.61382,900
Dec. 13, 202191.6491.8290.8691.2991.10318,900
Dec. 10, 202192.3292.4991.0191.9291.73291,100
Dec. 09, 202191.1292.4391.0491.6791.48356,700
Dec. 08, 202191.9392.7991.8892.1191.92251,100
Dec. 07, 202191.8492.5791.6391.8491.65590,600
Dec. 06, 202190.6592.6189.8691.4491.25652,500
Dec. 03, 202188.9689.7088.4488.9188.73499,900
Dec. 02, 202186.0789.6685.6488.9288.74625,300
Dec. 01, 202188.6389.0085.2585.2685.09839,800
Nov. 30, 202187.1688.2886.2886.5486.361,802,300
Nov. 29, 202190.1390.2688.1488.4788.29565,200
Nov. 26, 202189.7790.3287.9789.0888.90434,400
Nov. 24, 202194.4294.6193.4493.5693.37388,800
Nov. 23, 202193.3294.7792.8294.6394.44463,000
Nov. 22, 202193.3093.9392.1592.8192.62542,200
Nov. 19, 202192.3493.3491.9792.4592.26709,100
Nov. 18, 202193.9094.3392.8593.1592.96452,200
Nov. 17, 202194.2994.8093.4294.2094.01405,200
Nov. 16, 202194.9895.5194.3594.6694.47614,200
Nov. 15, 202195.0195.0393.7294.5894.39341,800
Nov. 12, 202193.2094.5692.4394.4294.23356,800
Nov. 11, 202192.5193.4292.4593.3593.16382,700
Nov. 10, 202192.7693.6192.3792.7792.58384,100
Nov. 09, 202193.0693.5492.2792.3492.15499,700
Nov. 08, 202195.3496.0993.6393.8793.68468,600
Nov. 05, 202193.6095.5193.4194.8594.66729,300
Nov. 04, 202192.2992.6491.6092.5692.37479,100
Nov. 03, 202192.0093.2291.7392.4992.30594,300
Nov. 02, 202191.5092.2290.9091.9891.79398,500
Nov. 01, 202189.3791.6589.3791.5191.32638,500
Oct. 29, 202191.1291.3488.8089.0288.84673,700
Oct. 28, 202191.2691.8290.7991.0590.87398,800
Oct. 27, 202191.3492.5390.8490.9190.73435,300
Oct. 26, 202192.9893.3991.6991.7091.51484,200
Oct. 25, 202193.1793.7192.0292.7592.56605,900
Oct. 22, 202193.3094.2292.7293.2093.01418,700
Oct. 21, 202191.8594.4691.8493.3793.18790,200
Oct. 20, 202197.1298.5497.0998.4898.28277,800
Oct. 19, 202197.6798.4197.2097.4897.28387,700
Oct. 18, 202197.0397.7196.5397.0396.83435,000
Oct. 15, 202196.9898.1596.7397.4697.26388,200
Oct. 14, 202195.1996.2294.3996.1996.00228,700
Oct. 13, 202194.0094.2892.5194.0093.81308,800
Oct. 12, 202193.2194.3093.2194.0593.86401,600
Oct. 11, 202194.9595.5293.5493.5593.36221,700
Oct. 08, 202193.6494.9593.6094.4294.23311,300
Oct. 07, 202193.5695.1292.8993.9293.73400,400
Oct. 06, 202190.6592.6590.1592.5092.31491,200
Oct. 05, 202190.6891.8189.6791.6091.41458,600
Oct. 04, 202189.8491.6189.4489.8689.68400,200
Oct. 01, 202189.4090.8788.7090.2790.09372,000
Oct. 01, 20210.1975 Dividend
Sep. 30, 202190.6190.7989.0289.0388.65523,700
Sep. 29, 202189.7990.6289.2790.1089.72216,500
Sep. 28, 202191.3192.1289.6989.7389.35359,700
Sep. 27, 202189.5491.6689.0090.9890.59308,000
Sep. 24, 202189.0290.3188.7088.7688.38281,600
Sep. 23, 202188.9590.2188.7789.0088.62314,500
Sep. 22, 202187.4588.4786.9287.9187.54412,400
Sep. 21, 202188.3788.4386.2486.5786.20336,200
Sep. 20, 202187.6788.3386.2187.8487.47490,100
Sep. 17, 202191.3792.3589.3389.6789.291,514,200
Sep. 16, 202192.3293.0791.2791.8591.46258,700
Sep. 15, 202192.0392.7691.9592.2891.89265,500
Sep. 14, 202193.5793.5892.0092.1291.73276,300
Sep. 13, 202192.8793.8092.4593.1992.79216,600
Sep. 10, 202193.7293.9891.9692.0391.64223,300
Sep. 09, 202192.5094.2292.5093.0992.70223,300
Sep. 08, 202193.0893.4292.2892.9092.51291,300
Sep. 07, 202194.1594.7792.9393.1192.72407,500
Sep. 03, 202194.6794.8093.8994.2993.89247,700
Sep. 02, 202195.7795.9594.5494.8094.40255,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...