NYSE - Delayed Quote USD

Globe Life Inc. (GL)

75.75 +0.21 (+0.28%)
At close: April 26 at 4:00 PM EDT
76.00 +0.25 (+0.33%)
After hours: April 26 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 75.25 76.98 73.78 75.75 75.75 5,942,300
Apr 25, 2024 77.30 78.60 74.00 75.54 75.54 4,167,600
Apr 24, 2024 76.23 82.48 75.85 78.60 78.60 6,469,900
Apr 23, 2024 67.50 76.87 66.25 75.76 75.76 9,397,900
Apr 22, 2024 68.03 69.96 66.32 66.39 66.39 4,118,300
Apr 19, 2024 65.46 67.66 64.50 66.74 66.74 3,214,300
Apr 18, 2024 63.27 69.42 63.27 65.00 65.00 5,595,200
Apr 17, 2024 60.16 64.36 60.16 63.23 63.23 5,376,300
Apr 16, 2024 55.61 60.88 54.66 59.97 59.97 5,219,200
Apr 15, 2024 59.06 60.98 55.51 55.81 55.81 6,651,900
Apr 12, 2024 59.75 61.45 52.17 59.09 59.09 25,715,800
Apr 11, 2024 98.48 98.58 38.95 49.17 49.17 36,577,500
Apr 10, 2024 107.11 107.62 104.59 104.93 104.93 1,784,000
Apr 9, 2024 108.35 108.89 107.27 107.61 107.61 1,309,100
Apr 8, 2024 108.32 108.38 106.02 107.85 107.85 1,701,900
Apr 5, 2024 110.05 110.05 108.37 108.45 108.45 1,251,900
Apr 4, 2024 0.24 Dividend
Apr 4, 2024 111.20 112.24 109.36 110.11 110.11 1,442,500
Apr 3, 2024 111.59 112.63 108.42 110.90 110.66 2,654,200
Apr 2, 2024 114.39 114.63 111.55 111.64 111.40 1,739,500
Apr 1, 2024 116.03 116.03 114.10 114.13 113.88 807,500
Mar 28, 2024 116.91 117.25 115.70 116.37 116.12 1,033,800
Mar 27, 2024 116.31 117.04 115.49 116.60 116.35 1,234,200
Mar 26, 2024 116.24 117.45 116.03 116.48 116.23 1,064,600
Mar 25, 2024 115.47 117.20 115.47 116.42 116.17 926,100
Mar 22, 2024 116.24 117.22 115.37 115.47 115.22 1,215,800
Mar 21, 2024 117.95 117.96 115.00 115.84 115.59 1,157,500
Mar 20, 2024 117.55 118.63 117.55 117.89 117.63 831,400
Mar 19, 2024 116.94 118.57 116.63 117.95 117.69 1,152,900
Mar 18, 2024 116.43 117.79 115.53 116.62 116.37 961,700
Mar 15, 2024 114.32 117.28 114.32 116.03 115.78 2,247,700
Mar 14, 2024 119.00 120.95 113.83 115.99 115.74 1,628,000
Mar 13, 2024 124.50 124.72 117.64 119.08 118.82 1,924,100
Mar 12, 2024 123.93 124.80 123.47 124.35 124.08 621,200
Mar 11, 2024 123.19 124.65 123.00 123.89 123.62 825,200
Mar 8, 2024 127.13 127.81 123.08 123.62 123.35 1,238,400
Mar 7, 2024 128.00 128.61 127.17 127.19 126.91 591,600
Mar 6, 2024 126.75 128.18 126.00 128.10 127.82 464,500
Mar 5, 2024 125.87 127.65 125.87 126.31 126.04 360,900
Mar 4, 2024 125.77 127.01 125.58 126.30 126.03 357,600
Mar 1, 2024 126.87 127.37 125.69 126.17 125.90 363,500
Feb 29, 2024 128.73 129.06 126.37 126.93 126.66 702,000
Feb 28, 2024 128.00 129.18 128.00 128.40 128.12 419,700
Feb 27, 2024 126.92 128.28 126.55 128.20 127.92 415,000
Feb 26, 2024 126.48 127.34 126.28 127.09 126.81 465,600
Feb 23, 2024 126.70 127.72 126.45 126.90 126.63 460,600
Feb 22, 2024 127.12 132.00 126.31 127.36 127.08 541,600
Feb 21, 2024 126.25 126.62 125.57 126.59 126.32 405,000
Feb 20, 2024 125.08 126.79 124.94 125.85 125.58 508,000
Feb 16, 2024 125.60 126.64 125.21 125.53 125.26 524,300
Feb 15, 2024 125.70 126.68 125.64 125.81 125.54 634,900
Feb 14, 2024 125.78 126.43 125.16 125.35 125.08 671,000
Feb 13, 2024 126.58 127.30 124.54 125.47 125.20 668,300
Feb 12, 2024 125.98 127.36 125.77 126.33 126.06 514,200
Feb 9, 2024 124.60 125.98 123.99 125.94 125.67 616,700
Feb 8, 2024 123.52 125.11 122.48 124.95 124.68 794,100
Feb 7, 2024 121.56 122.68 121.56 122.47 122.20 674,900
Feb 6, 2024 119.87 121.45 119.44 121.19 120.93 394,000
Feb 5, 2024 120.27 120.95 119.58 120.27 120.01 549,100
Feb 2, 2024 120.92 121.37 120.03 120.86 120.60 448,200
Feb 1, 2024 121.65 122.23 118.27 120.05 119.79 598,900
Jan 31, 2024 124.84 125.18 122.72 122.82 122.55 548,500
Jan 30, 2024 123.02 124.56 122.76 124.36 124.09 384,000
Jan 29, 2024 123.20 123.43 122.24 122.99 122.72 360,300
Jan 26, 2024 123.75 124.20 123.35 123.76 123.49 609,800
Jan 25, 2024 122.50 123.52 122.01 123.50 123.23 413,900
Jan 24, 2024 122.74 123.02 121.85 122.04 121.78 444,500
Jan 23, 2024 122.68 123.14 122.08 122.29 122.03 371,100
Jan 22, 2024 122.06 123.15 122.06 122.70 122.43 288,400
Jan 19, 2024 121.54 121.93 120.43 121.81 121.55 421,200
Jan 18, 2024 119.64 120.87 119.28 120.73 120.47 344,600
Jan 17, 2024 119.65 121.32 119.58 119.98 119.72 500,800
Jan 16, 2024 119.90 120.47 119.43 120.00 119.74 566,500
Jan 12, 2024 120.10 120.52 119.29 120.20 119.94 335,500
Jan 11, 2024 120.01 120.23 119.10 119.89 119.63 725,400
Jan 10, 2024 119.11 120.55 118.79 120.50 120.24 429,300
Jan 9, 2024 120.84 120.84 118.75 119.14 118.88 526,800
Jan 8, 2024 122.69 122.79 120.10 121.20 120.94 553,200
Jan 5, 2024 122.65 123.03 121.75 122.28 122.02 493,500
Jan 4, 2024 0.23 Dividend
Jan 4, 2024 121.73 122.76 121.73 122.22 121.96 517,800
Jan 3, 2024 121.99 122.83 121.49 121.68 121.19 772,200
Jan 2, 2024 121.97 122.50 121.58 122.06 121.57 633,500
Dec 29, 2023 121.72 122.07 121.16 121.72 121.23 425,200
Dec 28, 2023 120.36 121.88 120.03 121.71 121.22 290,300
Dec 27, 2023 121.16 121.80 121.03 121.35 120.86 389,600
Dec 26, 2023 121.34 122.03 121.10 121.57 121.08 383,700
Dec 22, 2023 122.27 122.32 121.35 121.59 121.10 321,400
Dec 21, 2023 121.13 122.07 120.53 121.67 121.18 398,100
Dec 20, 2023 122.97 123.24 121.08 121.14 120.65 535,400
Dec 19, 2023 123.08 123.79 123.08 123.50 123.00 449,100
Dec 18, 2023 122.80 123.27 122.09 123.10 122.61 551,100
Dec 15, 2023 121.85 122.63 121.17 121.94 121.45 1,491,300
Dec 14, 2023 124.49 124.49 122.00 122.64 122.15 1,253,900
Dec 13, 2023 124.31 124.67 123.54 123.85 123.35 691,600
Dec 12, 2023 123.51 124.71 123.30 124.58 124.08 427,000
Dec 11, 2023 122.85 123.79 122.51 123.40 122.91 608,800
Dec 8, 2023 122.41 122.83 122.04 122.36 121.87 488,700
Dec 7, 2023 123.37 123.52 121.64 122.25 121.76 1,096,700
Dec 6, 2023 124.52 124.81 122.83 123.12 122.63 550,100
Dec 5, 2023 124.36 124.75 123.53 123.93 123.43 383,700
Dec 4, 2023 123.03 125.02 122.73 124.57 124.07 508,200
Dec 1, 2023 122.46 123.74 122.05 123.34 122.85 548,800
Nov 30, 2023 120.55 123.36 120.33 123.13 122.64 1,704,800
Nov 29, 2023 120.52 120.92 120.10 120.26 119.78 446,600
Nov 28, 2023 121.19 121.26 119.91 120.28 119.80 529,800
Nov 27, 2023 120.94 121.47 120.36 121.11 120.62 385,600
Nov 24, 2023 120.56 122.12 120.30 121.33 120.84 249,300
Nov 22, 2023 119.36 120.50 119.17 120.37 119.89 455,200
Nov 21, 2023 118.36 119.84 118.20 119.60 119.12 550,400
Nov 20, 2023 118.02 118.45 117.49 118.00 117.53 358,200
Nov 17, 2023 117.79 118.62 117.57 118.30 117.83 476,500
Nov 16, 2023 117.13 118.03 117.08 117.41 116.94 686,800
Nov 15, 2023 118.27 118.86 116.55 116.61 116.14 677,700
Nov 14, 2023 117.40 118.47 116.54 118.26 117.79 642,700
Nov 13, 2023 116.68 117.39 116.46 116.87 116.40 259,000
Nov 10, 2023 115.18 116.70 114.69 116.64 116.17 360,100
Nov 9, 2023 115.06 115.28 114.57 114.89 114.43 424,400
Nov 8, 2023 114.95 115.88 114.49 114.75 114.29 377,200
Nov 7, 2023 115.89 116.49 114.94 115.21 114.75 362,300
Nov 6, 2023 117.28 117.85 115.61 116.05 115.58 430,200
Nov 3, 2023 116.18 117.59 115.48 117.16 116.69 734,800
Nov 2, 2023 116.44 117.67 115.03 115.87 115.41 540,200
Nov 1, 2023 116.68 116.68 115.31 116.37 115.90 643,300
Oct 31, 2023 114.85 116.52 114.47 116.36 115.89 690,000
Oct 30, 2023 112.46 113.67 112.28 113.36 112.91 577,100
Oct 27, 2023 112.99 113.52 111.63 112.03 111.58 723,700
Oct 26, 2023 114.15 116.49 110.25 113.49 113.03 844,300
Oct 25, 2023 111.06 112.88 111.06 112.03 111.58 689,600
Oct 24, 2023 111.85 112.63 111.02 111.28 110.83 608,900
Oct 23, 2023 110.64 111.77 110.09 111.21 110.76 519,800
Oct 20, 2023 113.62 113.72 110.22 110.25 109.81 640,700
Oct 19, 2023 114.41 115.35 113.57 113.59 113.13 426,700
Oct 18, 2023 115.80 116.01 114.67 114.77 114.31 432,900
Oct 17, 2023 114.79 116.75 114.44 116.09 115.62 466,000
Oct 16, 2023 114.12 115.59 114.12 115.05 114.59 385,300
Oct 13, 2023 113.64 114.39 112.73 113.32 112.87 510,800
Oct 12, 2023 113.83 114.07 112.58 113.37 112.92 473,500
Oct 11, 2023 113.02 114.06 112.52 113.30 112.85 815,100
Oct 10, 2023 112.91 113.54 112.58 112.88 112.43 456,500
Oct 9, 2023 112.38 113.56 112.10 112.80 112.35 469,800
Oct 6, 2023 110.35 113.16 110.24 112.86 112.41 647,600
Oct 5, 2023 0.23 Dividend
Oct 5, 2023 108.79 110.54 108.79 110.08 109.64 595,200
Oct 4, 2023 108.28 109.44 107.87 109.35 108.69 498,100
Oct 3, 2023 108.11 108.47 107.26 108.31 107.65 620,000
Oct 2, 2023 108.57 108.81 107.53 108.51 107.85 569,200
Sep 29, 2023 110.39 110.60 108.60 108.73 108.07 679,400
Sep 28, 2023 110.00 110.75 109.89 110.34 109.67 424,600
Sep 27, 2023 110.00 110.01 108.48 109.43 108.77 367,400
Sep 26, 2023 110.76 111.13 109.71 109.77 109.10 602,000
Sep 25, 2023 110.00 111.15 110.00 111.12 110.45 379,700
Sep 22, 2023 109.98 110.44 108.91 110.22 109.55 471,400
Sep 21, 2023 110.74 110.93 109.86 110.06 109.39 497,900
Sep 20, 2023 111.27 112.15 110.77 110.89 110.22 482,900
Sep 19, 2023 110.40 111.59 110.28 111.24 110.57 366,600
Sep 18, 2023 110.18 110.71 109.04 110.45 109.78 343,400
Sep 15, 2023 110.00 110.55 109.73 109.90 109.23 996,400
Sep 14, 2023 110.00 110.89 109.72 110.84 110.17 478,900
Sep 13, 2023 110.42 110.42 109.25 109.81 109.14 460,500
Sep 12, 2023 109.22 110.57 109.11 110.13 109.46 471,400
Sep 11, 2023 109.35 110.14 108.84 109.10 108.44 350,400
Sep 8, 2023 108.94 109.87 108.49 109.16 108.50 498,800
Sep 7, 2023 108.75 109.20 107.75 108.64 107.98 690,900
Sep 6, 2023 108.93 109.72 108.01 108.63 107.97 683,100
Sep 5, 2023 111.35 111.35 108.85 108.90 108.24 605,000
Sep 1, 2023 112.23 112.62 111.25 111.45 110.77 551,100
Aug 31, 2023 112.53 112.95 111.55 111.57 110.89 632,800
Aug 30, 2023 111.95 112.47 111.58 112.31 111.63 473,200
Aug 29, 2023 111.95 112.04 110.45 111.74 111.06 406,700
Aug 28, 2023 111.40 112.24 111.19 111.64 110.96 333,500
Aug 25, 2023 111.71 111.88 110.89 111.46 110.78 701,600
Aug 24, 2023 110.87 112.47 110.87 111.44 110.76 427,200
Aug 23, 2023 111.50 111.59 110.77 111.15 110.48 436,900
Aug 22, 2023 112.13 112.95 111.06 111.09 110.42 375,000
Aug 21, 2023 112.52 112.83 111.84 112.75 112.07 388,200
Aug 18, 2023 111.49 113.55 111.38 112.44 111.76 367,300
Aug 17, 2023 113.87 113.99 111.91 111.95 111.27 319,400
Aug 16, 2023 113.07 114.40 113.07 113.49 112.80 314,100
Aug 15, 2023 113.69 113.92 112.71 113.02 112.34 371,300
Aug 14, 2023 114.50 114.93 114.08 114.77 114.07 325,900
Aug 11, 2023 113.60 114.49 113.60 114.47 113.78 342,400
Aug 10, 2023 113.59 114.50 113.29 113.53 112.84 420,500
Aug 9, 2023 114.20 114.46 113.14 113.30 112.61 273,300
Aug 8, 2023 114.59 114.67 113.24 114.12 113.43 575,600
Aug 7, 2023 114.27 115.86 114.05 115.36 114.66 367,400
Aug 4, 2023 114.49 115.49 113.25 113.58 112.89 448,900
Aug 3, 2023 113.40 114.75 112.60 114.00 113.31 455,300
Aug 2, 2023 112.48 114.01 112.20 113.43 112.74 350,500
Aug 1, 2023 112.17 112.67 111.33 112.57 111.89 403,200
Jul 31, 2023 112.21 113.02 111.65 112.17 111.49 420,000
Jul 28, 2023 112.77 112.95 110.94 112.19 111.51 494,300
Jul 27, 2023 114.00 114.58 110.70 111.13 110.46 797,000
Jul 26, 2023 114.00 115.30 113.83 114.00 113.31 407,200
Jul 25, 2023 114.47 114.56 113.91 114.08 113.39 387,100
Jul 24, 2023 114.70 115.49 114.45 114.51 113.82 362,700
Jul 21, 2023 114.84 114.98 113.90 114.69 114.00 375,800
Jul 20, 2023 113.27 114.73 112.95 114.67 113.98 480,600
Jul 19, 2023 111.62 112.74 111.62 112.44 111.76 397,300
Jul 18, 2023 111.06 112.87 111.06 112.31 111.63 541,700
Jul 17, 2023 109.84 111.58 109.84 110.92 110.25 343,700
Jul 14, 2023 110.62 110.62 109.26 109.86 109.19 385,300
Jul 13, 2023 110.69 111.46 110.27 110.27 109.60 575,900
Jul 12, 2023 112.80 113.29 111.29 111.51 110.83 336,400
Jul 11, 2023 112.02 112.73 112.02 112.31 111.63 351,200
Jul 10, 2023 111.52 112.37 110.93 111.76 111.08 424,100
Jul 7, 2023 111.16 112.75 111.16 111.66 110.98 553,900
Jul 6, 2023 109.26 110.98 108.67 110.95 110.28 662,100
Jul 5, 2023 109.06 109.86 108.36 109.64 108.98 503,700
Jul 3, 2023 0.23 Dividend
Jul 3, 2023 108.85 110.62 108.56 110.26 109.59 194,900
Jun 30, 2023 109.36 110.09 108.62 109.62 108.73 577,000
Jun 29, 2023 107.77 109.12 107.77 108.95 108.07 419,900
Jun 28, 2023 107.93 108.11 107.00 107.45 106.58 583,100
Jun 27, 2023 107.35 108.42 107.20 108.24 107.36 906,100
Jun 26, 2023 106.33 107.26 105.59 107.02 106.15 487,900
Jun 23, 2023 105.74 106.85 105.36 106.28 105.42 696,600
Jun 22, 2023 107.02 107.10 106.04 106.40 105.54 472,900
Jun 21, 2023 106.43 107.40 105.63 106.84 105.97 414,600
Jun 20, 2023 107.68 107.76 106.49 106.74 105.88 413,700
Jun 16, 2023 108.25 108.86 107.59 108.01 107.14 877,900
Jun 15, 2023 106.92 108.40 106.70 108.32 107.44 393,400
Jun 14, 2023 109.64 110.30 106.68 107.00 106.13 426,500
Jun 13, 2023 108.15 109.86 107.98 109.64 108.75 442,800
Jun 12, 2023 107.83 108.72 107.74 108.26 107.38 538,300
Jun 9, 2023 107.60 108.12 107.12 107.93 107.06 312,500
Jun 8, 2023 107.72 108.16 106.98 107.60 106.73 775,200
Jun 7, 2023 106.71 108.53 105.98 108.18 107.30 551,500
Jun 6, 2023 106.26 107.04 105.94 106.74 105.88 373,800
Jun 5, 2023 107.00 107.00 105.69 105.97 105.11 349,400
Jun 2, 2023 104.93 107.26 104.81 107.04 106.17 441,000
Jun 1, 2023 103.73 104.26 103.35 103.78 102.94 643,800
May 31, 2023 104.64 105.24 103.08 103.18 102.34 756,800
May 30, 2023 105.02 105.55 104.14 105.14 104.29 514,100
May 26, 2023 105.43 105.98 104.95 105.24 104.39 566,900
May 25, 2023 105.75 106.27 104.88 105.45 104.60 449,700
May 24, 2023 107.00 107.02 105.90 105.96 105.10 406,100
May 23, 2023 108.12 108.68 107.30 107.45 106.58 372,200
May 22, 2023 108.28 108.98 107.46 108.38 107.50 395,700
May 19, 2023 109.78 109.99 107.97 108.28 107.40 433,100
May 18, 2023 107.68 109.20 107.46 108.89 108.01 407,700
May 17, 2023 106.76 108.54 106.76 107.93 107.06 439,700
May 16, 2023 107.23 107.61 106.04 106.29 105.43 402,400
May 15, 2023 107.77 108.17 107.32 107.58 106.71 398,600
May 12, 2023 108.46 108.46 106.49 107.10 106.23 300,100
May 11, 2023 107.12 107.98 106.87 107.83 106.96 487,100
May 10, 2023 109.03 109.03 107.13 107.79 106.92 537,000
May 9, 2023 107.89 109.72 107.25 108.67 107.79 883,000
May 8, 2023 108.99 109.26 108.04 108.29 107.41 346,800
May 5, 2023 107.45 108.69 107.02 108.29 107.41 618,300
May 4, 2023 106.35 107.13 102.23 105.85 104.99 865,200
May 3, 2023 108.25 109.23 106.21 106.22 105.36 625,600
May 2, 2023 108.56 108.56 105.98 107.47 106.60 361,400
May 1, 2023 108.20 109.58 107.85 109.01 108.13 540,900
Apr 28, 2023 106.83 108.77 106.69 108.52 107.64 533,100
Apr 27, 2023 105.39 107.55 105.39 107.30 106.43 546,600

Related Tickers

MET MetLife, Inc.
70.42
-2.06%
 
PRI Primerica, Inc.
213.46
-2.35%
 
LNC Lincoln National Corporation
27.81
-0.54%
 
AFL Aflac Incorporated
83.61
-0.14%
 
JXN Jackson Financial Inc.
69.56
-0.03%
 
PRU Prudential Financial, Inc.
110.50
-0.61%
 
UNM Unum Group
50.75
-1.19%
 
MFC Manulife Financial Corporation
23.47
+0.43%
 
FG F&G Annuities & Life, Inc.
39.03
+1.04%
 
MFC.TO Manulife Financial Corporation
32.07
+0.41%