Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Globe Life Inc. (GL)

NYSE - Nasdaq Real Time Price. Currency in USD
120.82-0.67 (-0.55%)
As of 11:38AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023120.83121.64120.26120.82120.82131,128
Feb 06, 2023120.18121.67119.89121.49121.49493,900
Feb 03, 2023116.64120.18116.64120.16120.16826,200
Feb 02, 2023123.01123.41116.51116.75116.751,120,100
Feb 01, 2023120.12121.85119.79120.20120.201,056,100
Jan 31, 2023119.87120.85118.55120.85120.85629,700
Jan 30, 2023119.41121.02119.24119.86119.86421,700
Jan 27, 2023121.22121.22119.64119.65119.65276,500
Jan 26, 2023120.88121.36120.05121.32121.32252,600
Jan 25, 2023118.88120.83118.88120.74120.74390,900
Jan 24, 2023117.78119.49116.66119.43119.43425,500
Jan 23, 2023117.27118.70116.68117.65117.65486,400
Jan 20, 2023117.75118.03116.59117.42117.42559,700
Jan 19, 2023118.27118.69116.68117.32117.32618,800
Jan 18, 2023120.47120.78118.57118.63118.63463,700
Jan 17, 2023121.46121.67120.10120.56120.56431,800
Jan 13, 2023120.54121.89119.73121.28121.28642,500
Jan 12, 2023121.92123.85121.35121.38121.38502,400
Jan 11, 2023121.39122.68121.15121.94121.94425,400
Jan 10, 2023120.30122.42120.04121.53121.53411,000
Jan 09, 2023122.51123.15119.99120.28120.28627,400
Jan 06, 2023121.63123.69121.52123.37123.37541,400
Jan 05, 2023119.09120.86119.09120.19120.19615,500
Jan 05, 20230.208 Dividend
Jan 04, 2023120.08120.90119.33120.01119.80744,100
Jan 03, 2023120.26120.97118.92119.59119.38717,400
Dec 30, 2022120.45121.25120.13120.55120.34476,600
Dec 29, 2022120.17121.16119.74120.70120.49345,100
Dec 28, 2022121.05121.21119.79119.84119.63275,000
Dec 27, 2022120.14121.09120.14120.70120.49275,100
Dec 23, 2022118.57120.17118.57120.14119.93206,600
Dec 22, 2022120.02120.18117.56118.41118.20410,200
Dec 21, 2022118.30120.85118.30120.49120.28483,700
Dec 20, 2022118.52119.53117.60118.19117.99471,200
Dec 19, 2022116.79119.18116.79117.86117.66874,000
Dec 16, 2022114.84116.97114.79116.50116.302,201,000
Dec 15, 2022116.92117.66115.94116.25116.05687,000
Dec 14, 2022117.10119.65117.10118.08117.88964,800
Dec 13, 2022118.73118.73115.83116.79116.59957,300
Dec 12, 2022116.50117.42115.75117.39117.19409,100
Dec 09, 2022117.16118.04116.04116.52116.32364,000
Dec 08, 2022120.01120.10116.96117.61117.41439,200
Dec 07, 2022118.96120.18118.77119.13118.92409,900
Dec 06, 2022118.76119.74117.93119.21119.00472,300
Dec 05, 2022120.09120.33118.38118.79118.58435,600
Dec 02, 2022119.61122.12119.61121.14120.93604,100
Dec 01, 2022120.61120.96119.23120.41120.20671,200
Nov 30, 2022116.83120.45116.13119.96119.751,114,200
Nov 29, 2022115.92117.57115.92117.30117.10484,000
Nov 28, 2022116.56117.33115.80116.13115.93474,400
Nov 25, 2022117.00117.91117.00117.30117.10170,800
Nov 23, 2022115.71117.04115.43116.77116.57346,200
Nov 22, 2022115.89117.31115.48116.28116.08601,200
Nov 21, 2022113.72115.99113.69115.09114.89541,800
Nov 18, 2022114.35115.46113.14113.72113.521,762,000
Nov 17, 2022111.72112.93111.40112.88112.68469,500
Nov 16, 2022112.98114.08111.98112.66112.46495,800
Nov 15, 2022111.62113.54111.02112.64112.44663,700
Nov 14, 2022109.69111.65109.47110.64110.45621,700
Nov 11, 2022114.63114.83109.62109.71109.52697,800
Nov 10, 2022115.18115.53113.44113.85113.65691,300
Nov 09, 2022112.92114.08112.06112.50112.31367,900
Nov 08, 2022113.35114.01112.28113.41113.21613,600
Nov 07, 2022114.71114.71112.82113.44113.24526,500
Nov 04, 2022113.59115.00112.55113.99113.79569,100
Nov 03, 2022110.83112.83109.92112.32112.13442,200
Nov 02, 2022113.85114.99112.22112.26112.07796,000
Nov 01, 2022116.00116.00113.22114.20114.00652,600
Oct 31, 2022113.72115.84113.41115.52115.32765,000
Oct 28, 2022111.65114.00111.31113.71113.511,135,800
Oct 27, 2022115.06116.56111.59111.91111.72808,500
Oct 26, 2022115.17115.70114.11114.36114.16623,000
Oct 25, 2022114.53115.63113.69114.64114.44669,800
Oct 24, 2022113.81115.35113.81115.07114.87654,800
Oct 21, 2022110.24113.58110.08113.50113.30581,100
Oct 20, 2022112.24112.54109.51109.80109.61489,200
Oct 19, 2022113.13114.34112.21112.56112.36742,100
Oct 18, 2022112.71113.49112.03113.35113.15582,500
Oct 17, 2022111.00111.60109.89110.64110.45499,100
Oct 14, 2022111.14112.14108.44109.04108.85638,900
Oct 13, 2022105.57111.09105.00110.30110.11691,400
Oct 12, 2022106.71108.42106.04106.84106.65453,200
Oct 11, 2022106.68108.43106.17106.69106.51363,000
Oct 10, 2022106.46107.48106.16107.21107.02388,900
Oct 07, 2022106.52106.52104.95105.98105.80432,000
Oct 06, 2022105.87107.01105.87106.66106.48447,900
Oct 06, 20220.208 Dividend
Oct 05, 2022105.47106.99105.47106.52106.13411,700
Oct 04, 2022102.90106.94102.90106.66106.27813,800
Oct 03, 2022101.17102.4999.36102.09101.71577,100
Sep 30, 2022100.62101.8099.5999.7099.33509,200
Sep 29, 2022100.45100.8499.48100.2499.87427,400
Sep 28, 202298.72101.5298.41100.93100.56560,400
Sep 27, 202299.98100.1497.8398.4998.13493,300
Sep 26, 202299.30100.0998.3299.0498.68753,400
Sep 23, 2022101.84102.3598.4499.9599.58952,000
Sep 22, 2022104.25104.61102.17102.80102.42804,000
Sep 21, 2022104.03105.47103.48103.74103.36996,700
Sep 20, 2022103.05103.91102.67103.65103.27836,500
Sep 19, 2022101.41103.45101.41103.40103.02536,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement