UK Markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.32+2.81 (+2.97%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202195.4497.8494.1797.3297.32423,500
04 Mar 202196.0096.4393.5594.5194.51409,900
03 Mar 202196.2297.7596.0596.3296.32358,800
02 Mar 202195.0496.7394.9396.0696.06392,400
01 Mar 202195.0796.6094.9395.1295.12501,300
26 Feb 202195.8296.0093.3093.4093.40700,800
25 Feb 202199.1099.2695.4396.2396.23400,700
24 Feb 202196.1498.9996.1498.3298.32372,400
23 Feb 202197.2697.4495.3796.1796.17666,700
22 Feb 202194.9797.2294.9796.5496.54531,800
19 Feb 202194.0595.7193.2895.3095.30603,800
18 Feb 202194.1294.4493.0393.5893.58762,700
17 Feb 202193.5794.8593.0994.6894.68420,000
16 Feb 202194.1094.9193.7093.7893.78693,800
12 Feb 202192.8594.0692.8594.0294.02306,500
11 Feb 202192.2693.2392.0492.7192.71377,800
10 Feb 202193.1493.1991.8292.3692.36464,300
09 Feb 202193.5993.7992.6692.7592.75415,000
08 Feb 202193.5394.4693.4094.1094.10461,300
05 Feb 202193.4093.8191.9593.6693.66379,200
04 Feb 202190.9394.0590.9393.0393.03407,500
03 Feb 202192.4094.3389.7790.8490.84649,000
02 Feb 202192.5093.5091.2792.5892.58501,900
01 Feb 202191.1091.5989.5891.3391.33632,100
29 Jan 202192.0192.2189.8490.3990.39547,200
28 Jan 202191.3394.3490.9592.7692.76475,500
27 Jan 202191.5692.3690.0790.2090.20489,400
26 Jan 202193.8594.1693.0993.1193.11382,900
25 Jan 202193.3294.4592.3593.5093.50455,400
22 Jan 202194.4895.0394.0194.3494.34592,100
21 Jan 202196.2396.6195.5695.7195.71375,100
20 Jan 202196.7496.9895.9696.5296.52352,000
19 Jan 202196.4297.7496.1496.8896.88409,000
15 Jan 202195.5796.4095.0996.0896.08365,700
14 Jan 202196.4897.2396.0096.5896.58357,500
13 Jan 202195.4496.2495.1195.9195.91389,300
12 Jan 202195.4296.5895.1295.6595.65392,300
11 Jan 202195.2796.3894.8595.3695.36341,600
08 Jan 202197.1497.3895.3896.4496.44297,300
07 Jan 202198.0798.8296.9296.9796.97457,100
07 Jan 20210.188 Dividend
06 Jan 202194.3697.7993.8597.4797.28624,700
05 Jan 202192.1293.2291.8892.3392.15289,000
04 Jan 202195.3695.6092.0492.4092.22390,700
31 Dec 202093.0895.1292.7094.9694.78250,800
30 Dec 202092.6593.8492.6593.2193.03400,000
29 Dec 202093.7293.7792.0892.1691.98514,800
28 Dec 202093.4494.6692.9393.2993.11345,500
24 Dec 202093.3093.5691.8892.8792.6976,100
23 Dec 202092.1193.6392.1192.9092.72554,300
22 Dec 202092.2392.9391.5991.7591.57447,600
21 Dec 202093.3193.3189.9292.2592.07471,700
18 Dec 202093.3794.0692.0892.8192.631,211,600
17 Dec 202093.5693.6492.6493.4393.25337,900
16 Dec 202094.1394.5392.9593.5393.35315,600
15 Dec 202092.8493.8892.1093.7193.53411,600
14 Dec 202095.0795.0791.7791.7791.59426,600
11 Dec 202093.7795.1693.4993.7093.52332,200
10 Dec 202093.5895.1593.5894.8894.70395,100
09 Dec 202095.1795.2593.8294.3694.18341,000
08 Dec 202093.7194.7593.7194.5594.37426,400
07 Dec 202095.7796.0294.5694.8894.70294,800
04 Dec 202095.7397.1795.6696.4696.27370,400
03 Dec 202094.7095.7394.5794.9594.77323,200
02 Dec 202094.2595.3494.1195.1394.95268,000
01 Dec 202094.9395.5593.8694.4494.26477,800
30 Nov 202095.2595.7892.9393.1092.921,550,200
27 Nov 202096.1797.4595.8496.0295.83194,100
25 Nov 202096.6096.9595.3496.6596.46308,900
24 Nov 202096.3197.6095.3997.5297.33503,300
23 Nov 202094.4895.0693.7194.6394.45413,000
20 Nov 202092.9893.7392.5493.2993.11373,800
19 Nov 202091.7593.6191.2093.3593.17399,400
18 Nov 202093.8995.2192.3892.4692.28381,900
17 Nov 202092.9994.2292.2593.7993.61334,500
16 Nov 202094.5794.9792.9394.2694.08369,600
13 Nov 202090.4492.5790.3692.0491.86331,000
12 Nov 202091.0391.4088.5789.3589.18342,600
11 Nov 202093.1893.1890.7791.9991.81340,100
10 Nov 202091.8393.4091.4492.7792.59388,500
09 Nov 202093.0193.5990.0391.4791.29744,900
06 Nov 202086.7287.3584.2384.7084.54283,400
05 Nov 202084.2786.7584.2786.3086.13326,900
04 Nov 202083.0186.3682.2583.7583.59361,900
03 Nov 202084.8686.3484.2785.1584.99478,400
02 Nov 202082.5383.7481.6683.2583.09379,700
30 Oct 202079.5881.6379.3581.0980.93731,600
29 Oct 202078.4880.4777.7179.7779.62484,100
28 Oct 202079.8180.6278.6278.7978.64513,100
27 Oct 202083.3683.9481.2681.3581.19414,900
26 Oct 202085.0085.0083.4883.8383.67472,000
23 Oct 202087.1687.7585.4086.1485.97499,300
22 Oct 202084.0886.9981.9886.4886.31814,900
21 Oct 202083.4684.6783.4684.1383.97591,000
20 Oct 202083.2584.6083.1383.4583.29440,300
19 Oct 202083.2284.5782.4482.6882.52398,100
16 Oct 202082.9983.8182.3083.2483.08414,000
15 Oct 202080.4383.2680.2382.8782.71428,700
14 Oct 202081.8683.0281.4481.5281.36451,200
13 Oct 202081.7582.4080.7881.3281.16537,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...