Globe Life Inc. (GL)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

120.82

-0.67

(-0.55%)

As of 11:38AM EST. Market open.

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	120.83	121.64	120.26	120.82	120.82	131,128
Feb 06, 2023	120.18	121.67	119.89	121.49	121.49	493,900
Feb 03, 2023	116.64	120.18	116.64	120.16	120.16	826,200
Feb 02, 2023	123.01	123.41	116.51	116.75	116.75	1,120,100
Feb 01, 2023	120.12	121.85	119.79	120.20	120.20	1,056,100
Jan 31, 2023	119.87	120.85	118.55	120.85	120.85	629,700
Jan 30, 2023	119.41	121.02	119.24	119.86	119.86	421,700
Jan 27, 2023	121.22	121.22	119.64	119.65	119.65	276,500
Jan 26, 2023	120.88	121.36	120.05	121.32	121.32	252,600
Jan 25, 2023	118.88	120.83	118.88	120.74	120.74	390,900
Jan 24, 2023	117.78	119.49	116.66	119.43	119.43	425,500
Jan 23, 2023	117.27	118.70	116.68	117.65	117.65	486,400
Jan 20, 2023	117.75	118.03	116.59	117.42	117.42	559,700
Jan 19, 2023	118.27	118.69	116.68	117.32	117.32	618,800
Jan 18, 2023	120.47	120.78	118.57	118.63	118.63	463,700
Jan 17, 2023	121.46	121.67	120.10	120.56	120.56	431,800
Jan 13, 2023	120.54	121.89	119.73	121.28	121.28	642,500
Jan 12, 2023	121.92	123.85	121.35	121.38	121.38	502,400
Jan 11, 2023	121.39	122.68	121.15	121.94	121.94	425,400
Jan 10, 2023	120.30	122.42	120.04	121.53	121.53	411,000
Jan 09, 2023	122.51	123.15	119.99	120.28	120.28	627,400
Jan 06, 2023	121.63	123.69	121.52	123.37	123.37	541,400
Jan 05, 2023	119.09	120.86	119.09	120.19	120.19	615,500
Jan 05, 2023	0.208 Dividend
Jan 04, 2023	120.08	120.90	119.33	120.01	119.80	744,100
Jan 03, 2023	120.26	120.97	118.92	119.59	119.38	717,400
Dec 30, 2022	120.45	121.25	120.13	120.55	120.34	476,600
Dec 29, 2022	120.17	121.16	119.74	120.70	120.49	345,100
Dec 28, 2022	121.05	121.21	119.79	119.84	119.63	275,000
Dec 27, 2022	120.14	121.09	120.14	120.70	120.49	275,100
Dec 23, 2022	118.57	120.17	118.57	120.14	119.93	206,600
Dec 22, 2022	120.02	120.18	117.56	118.41	118.20	410,200
Dec 21, 2022	118.30	120.85	118.30	120.49	120.28	483,700
Dec 20, 2022	118.52	119.53	117.60	118.19	117.99	471,200
Dec 19, 2022	116.79	119.18	116.79	117.86	117.66	874,000
Dec 16, 2022	114.84	116.97	114.79	116.50	116.30	2,201,000
Dec 15, 2022	116.92	117.66	115.94	116.25	116.05	687,000
Dec 14, 2022	117.10	119.65	117.10	118.08	117.88	964,800
Dec 13, 2022	118.73	118.73	115.83	116.79	116.59	957,300
Dec 12, 2022	116.50	117.42	115.75	117.39	117.19	409,100
Dec 09, 2022	117.16	118.04	116.04	116.52	116.32	364,000
Dec 08, 2022	120.01	120.10	116.96	117.61	117.41	439,200
Dec 07, 2022	118.96	120.18	118.77	119.13	118.92	409,900
Dec 06, 2022	118.76	119.74	117.93	119.21	119.00	472,300
Dec 05, 2022	120.09	120.33	118.38	118.79	118.58	435,600
Dec 02, 2022	119.61	122.12	119.61	121.14	120.93	604,100
Dec 01, 2022	120.61	120.96	119.23	120.41	120.20	671,200
Nov 30, 2022	116.83	120.45	116.13	119.96	119.75	1,114,200
Nov 29, 2022	115.92	117.57	115.92	117.30	117.10	484,000
Nov 28, 2022	116.56	117.33	115.80	116.13	115.93	474,400
Nov 25, 2022	117.00	117.91	117.00	117.30	117.10	170,800
Nov 23, 2022	115.71	117.04	115.43	116.77	116.57	346,200
Nov 22, 2022	115.89	117.31	115.48	116.28	116.08	601,200
Nov 21, 2022	113.72	115.99	113.69	115.09	114.89	541,800
Nov 18, 2022	114.35	115.46	113.14	113.72	113.52	1,762,000
Nov 17, 2022	111.72	112.93	111.40	112.88	112.68	469,500
Nov 16, 2022	112.98	114.08	111.98	112.66	112.46	495,800
Nov 15, 2022	111.62	113.54	111.02	112.64	112.44	663,700
Nov 14, 2022	109.69	111.65	109.47	110.64	110.45	621,700
Nov 11, 2022	114.63	114.83	109.62	109.71	109.52	697,800
Nov 10, 2022	115.18	115.53	113.44	113.85	113.65	691,300
Nov 09, 2022	112.92	114.08	112.06	112.50	112.31	367,900
Nov 08, 2022	113.35	114.01	112.28	113.41	113.21	613,600
Nov 07, 2022	114.71	114.71	112.82	113.44	113.24	526,500
Nov 04, 2022	113.59	115.00	112.55	113.99	113.79	569,100
Nov 03, 2022	110.83	112.83	109.92	112.32	112.13	442,200
Nov 02, 2022	113.85	114.99	112.22	112.26	112.07	796,000
Nov 01, 2022	116.00	116.00	113.22	114.20	114.00	652,600
Oct 31, 2022	113.72	115.84	113.41	115.52	115.32	765,000
Oct 28, 2022	111.65	114.00	111.31	113.71	113.51	1,135,800
Oct 27, 2022	115.06	116.56	111.59	111.91	111.72	808,500
Oct 26, 2022	115.17	115.70	114.11	114.36	114.16	623,000
Oct 25, 2022	114.53	115.63	113.69	114.64	114.44	669,800
Oct 24, 2022	113.81	115.35	113.81	115.07	114.87	654,800
Oct 21, 2022	110.24	113.58	110.08	113.50	113.30	581,100
Oct 20, 2022	112.24	112.54	109.51	109.80	109.61	489,200
Oct 19, 2022	113.13	114.34	112.21	112.56	112.36	742,100
Oct 18, 2022	112.71	113.49	112.03	113.35	113.15	582,500
Oct 17, 2022	111.00	111.60	109.89	110.64	110.45	499,100
Oct 14, 2022	111.14	112.14	108.44	109.04	108.85	638,900
Oct 13, 2022	105.57	111.09	105.00	110.30	110.11	691,400
Oct 12, 2022	106.71	108.42	106.04	106.84	106.65	453,200
Oct 11, 2022	106.68	108.43	106.17	106.69	106.51	363,000
Oct 10, 2022	106.46	107.48	106.16	107.21	107.02	388,900
Oct 07, 2022	106.52	106.52	104.95	105.98	105.80	432,000
Oct 06, 2022	105.87	107.01	105.87	106.66	106.48	447,900
Oct 06, 2022	0.208 Dividend
Oct 05, 2022	105.47	106.99	105.47	106.52	106.13	411,700
Oct 04, 2022	102.90	106.94	102.90	106.66	106.27	813,800
Oct 03, 2022	101.17	102.49	99.36	102.09	101.71	577,100
Sep 30, 2022	100.62	101.80	99.59	99.70	99.33	509,200
Sep 29, 2022	100.45	100.84	99.48	100.24	99.87	427,400
Sep 28, 2022	98.72	101.52	98.41	100.93	100.56	560,400
Sep 27, 2022	99.98	100.14	97.83	98.49	98.13	493,300
Sep 26, 2022	99.30	100.09	98.32	99.04	98.68	753,400
Sep 23, 2022	101.84	102.35	98.44	99.95	99.58	952,000
Sep 22, 2022	104.25	104.61	102.17	102.80	102.42	804,000
Sep 21, 2022	104.03	105.47	103.48	103.74	103.36	996,700
Sep 20, 2022	103.05	103.91	102.67	103.65	103.27	836,500
Sep 19, 2022	101.41	103.45	101.41	103.40	103.02	536,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,115.89+4.81(+0.12%)

Dow 3033,820.83-70.19(-0.21%)

Nasdaq11,939.30+51.85(+0.44%)

Russell 20001,942.22-15.49(-0.79%)

Crude Oil76.38+2.27(+3.06%)

Gold1,889.70+10.20(+0.54%)

Globe Life Inc. (GL)

S&P 500
4,115.89
+4.81(+0.12%)

Dow 30
33,820.83
-70.19(-0.21%)

Nasdaq
11,939.30
+51.85(+0.44%)

Russell 2000
1,942.22
-15.49(-0.79%)

Crude Oil
76.38
+2.27(+3.06%)

Gold
1,889.70
+10.20(+0.54%)