UK Markets close in 5 hrs 11 mins

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.47+0.69 (+0.89%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202077.0078.9276.8778.4778.47326,000
24 Sep 202077.3779.1875.3977.7877.78463,800
23 Sep 202079.8880.9677.3177.4177.41443,700
22 Sep 202078.9980.6778.9979.4779.47786,600
21 Sep 202080.4781.3278.2279.2979.29861,400
18 Sep 202082.9884.0282.3682.4682.46836,900
17 Sep 202083.0084.1582.5683.4083.40542,200
16 Sep 202083.2585.1883.2583.8183.81591,000
15 Sep 202083.1584.0182.3883.3983.39576,500
14 Sep 202082.2483.8382.2483.2383.23346,000
11 Sep 202080.0881.9079.5581.4781.47368,700
10 Sep 202082.1682.7080.0780.0780.07480,300
09 Sep 202082.3682.5881.2781.6081.60440,600
08 Sep 202083.4083.4080.6381.5281.52527,800
04 Sep 202084.0084.7282.7983.8983.89640,900
03 Sep 202083.8885.9981.4781.8581.85625,400
02 Sep 202082.0083.5781.6182.9882.98599,400
01 Sep 202081.8683.6081.4582.0382.03494,100
31 Aug 202084.6684.6682.4482.4882.48499,900
28 Aug 202085.7785.7784.4584.8284.82430,600
27 Aug 202083.9185.9283.9185.0985.09406,400
26 Aug 202084.0984.5983.2484.1684.16346,000
25 Aug 202085.3985.6383.9184.3184.31349,000
24 Aug 202081.3984.5080.9884.4984.49398,200
21 Aug 202081.0481.6680.2980.7380.73317,900
20 Aug 202081.3582.1281.0181.1681.16283,900
19 Aug 202082.6883.5682.4382.6182.61271,000
18 Aug 202083.3783.8682.2682.6682.66473,200
17 Aug 202085.1785.4183.2883.4183.41358,800
14 Aug 202084.3785.9484.3785.4885.48250,500
13 Aug 202084.5085.5483.8484.9884.98267,100
12 Aug 202087.2887.2884.6285.5485.54330,100
11 Aug 202086.5787.5185.4185.7685.76487,900
10 Aug 202082.8285.0882.7684.7984.79431,200
07 Aug 202079.9182.8079.8182.6882.68431,400
06 Aug 202080.0581.1079.9280.3380.33580,700
05 Aug 202079.4580.7179.3080.3080.30617,700
04 Aug 202079.2279.5878.5678.6878.68339,700
03 Aug 202079.8480.1978.9479.5579.55503,800
31 Jul 202079.6380.4178.9379.6079.60678,300
30 Jul 202078.8880.1178.4779.7479.74608,000
29 Jul 202078.1481.1078.1480.7480.74505,600
28 Jul 202079.1280.1078.3178.3978.39334,400
27 Jul 202079.6180.2278.7279.5779.57716,900
24 Jul 202081.1881.2678.9480.3780.37773,300
23 Jul 202078.9780.8978.0380.3280.32999,500
22 Jul 202074.5675.8674.4475.6875.68469,600
21 Jul 202074.3176.1574.2275.2175.21502,200
20 Jul 202074.7875.1273.5374.1474.14354,900
17 Jul 202076.1976.1974.7475.3275.32423,400
16 Jul 202074.5677.3274.4075.9775.97380,300
15 Jul 202075.0575.7974.1275.3175.31344,400
14 Jul 202072.2573.6571.7873.3873.38387,500
13 Jul 202073.3573.6871.9872.5272.52379,900
10 Jul 202070.3772.3570.3272.3272.32661,300
09 Jul 202072.1572.1569.4770.1970.19426,700
08 Jul 202071.8273.1071.2072.2072.20846,800
07 Jul 202072.7973.0871.3871.5071.50760,600
06 Jul 202074.4075.1873.0673.9273.92537,600
02 Jul 202074.6175.0472.2972.5372.53424,200
02 Jul 20200.188 Dividend
01 Jul 202074.6074.6372.2772.8072.61583,500
30 Jun 202072.1874.7672.1874.2374.04631,500
29 Jun 202072.1373.0271.1472.3572.16501,400
26 Jun 202071.5472.0370.1970.8570.67888,600
25 Jun 202070.6572.8070.4672.6672.47651,100
24 Jun 202073.8373.8371.1371.1971.01978,500
23 Jun 202077.0477.2574.7774.8274.63647,800
22 Jun 202075.8175.8174.3275.4575.26499,600
19 Jun 202078.6478.6474.6076.2076.001,027,200
18 Jun 202075.4277.4375.3376.6476.44394,200
17 Jun 202078.4378.6476.1176.4876.28897,100
16 Jun 202081.0081.0076.7278.2278.02605,100
15 Jun 202072.9577.4072.8276.8676.66537,500
12 Jun 202077.2777.7573.6975.9075.70511,800
11 Jun 202078.1479.6973.9274.0073.81591,800
10 Jun 202084.4184.9182.3182.4982.28551,600
09 Jun 202084.6385.9483.7785.0184.79441,700
08 Jun 202086.3288.5386.2287.2487.01649,800
05 Jun 202087.3688.4385.6985.9285.70611,800
04 Jun 202080.2582.6879.5482.6482.43651,300
03 Jun 202080.9482.7780.3480.8680.65521,300
02 Jun 202080.6781.0178.5178.9478.74620,500
01 Jun 202077.3379.9576.3879.2579.05696,200
29 May 202076.0477.8175.2577.0276.82879,000
28 May 202079.1879.1876.7377.0876.88516,500
27 May 202080.3581.0678.1478.4478.24578,300
26 May 202075.8278.2375.2776.8376.63472,000
22 May 202073.3673.4571.6772.5472.35546,900
21 May 202072.1273.8572.1273.3873.19397,300
20 May 202071.8173.6271.5772.6072.41447,500
19 May 202073.6873.8370.7470.7570.57487,900
18 May 202072.4975.0471.6073.9473.751,604,300
15 May 202066.4869.0365.3168.7668.582,836,500
14 May 202065.2967.5562.7567.3767.20754,400
13 May 202070.8170.8165.9066.5566.38821,800
12 May 202074.9875.3971.6171.6171.43574,200
11 May 202076.4777.2875.0075.1174.92612,500
08 May 202077.4577.7575.5277.7577.55645,500
07 May 202075.0477.8575.0475.7375.53661,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more