UK markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.25-5.86 (-5.97%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202195.4696.5491.8692.2592.251,855,300
17 Jun 2021103.61103.7998.0898.1198.11541,700
16 Jun 2021104.01104.17102.61103.06103.06484,400
15 Jun 2021103.24104.66102.66104.16104.16433,800
14 Jun 2021104.05104.11102.52102.97102.97236,300
11 Jun 2021103.81104.39103.26104.16104.16274,100
10 Jun 2021105.61105.61103.42103.55103.55257,700
09 Jun 2021105.98106.04104.74104.82104.82314,700
08 Jun 2021105.90106.63104.95106.38106.38305,100
07 Jun 2021107.00107.00106.09106.47106.47276,700
04 Jun 2021106.06106.65105.32106.49106.49209,000
03 Jun 2021105.51106.71105.09106.32106.32277,800
02 Jun 2021106.08106.54105.22106.09106.09321,800
01 Jun 2021106.32106.92105.22105.98105.98319,200
28 May 2021105.74105.80104.74105.42105.42285,800
27 May 2021104.97105.41104.54105.19105.19499,200
26 May 2021104.39104.45103.20103.99103.99385,200
25 May 2021105.10106.08103.35103.69103.69353,600
24 May 2021105.66105.67104.91105.34105.34245,400
21 May 2021105.01106.17104.79105.47105.47266,300
20 May 2021105.09105.23103.64104.69104.69260,600
19 May 2021104.05105.12103.40105.04105.04333,700
18 May 2021105.55106.46105.10105.18105.18278,900
17 May 2021106.21106.53105.28105.79105.79316,000
14 May 2021105.19106.80104.70106.43106.43233,100
13 May 2021101.68105.56101.68105.10105.10335,600
12 May 2021104.50104.50101.87102.12102.12328,200
11 May 2021105.10105.67103.83103.91103.91349,600
10 May 2021106.62108.22105.83105.86105.86319,000
07 May 2021104.61106.11104.34105.99105.99349,900
06 May 2021105.69106.42104.70106.28106.28393,300
05 May 2021103.91105.26103.83105.23105.23303,400
04 May 2021102.94104.11102.56103.96103.96351,300
03 May 2021103.77104.20103.16103.33103.33428,500
30 Apr 2021103.18103.52102.17102.49102.49418,700
29 Apr 2021103.15103.81102.66103.43103.43303,800
28 Apr 2021103.18103.19102.22102.31102.31251,000
27 Apr 2021102.05103.06101.89102.70102.70316,700
26 Apr 2021103.57104.62102.41102.47102.47295,800
23 Apr 2021102.14103.65102.14103.08103.08344,600
22 Apr 2021104.84104.84101.26102.11102.11538,700
21 Apr 2021103.68105.58103.24105.37105.37474,900
20 Apr 2021103.83104.20102.81103.32103.32560,700
19 Apr 2021104.68105.05103.91104.27104.27320,300
16 Apr 2021103.43104.62103.41104.41104.41492,900
15 Apr 2021101.99102.36101.13102.10102.10319,300
14 Apr 2021100.44101.85100.44101.76101.76371,100
13 Apr 2021100.25101.0399.64100.64100.64369,900
12 Apr 202199.79101.2599.18100.80100.80444,600
09 Apr 202199.0399.4198.4399.4199.41345,000
08 Apr 202198.2498.5397.6697.9897.98227,000
07 Apr 202198.6699.6498.2898.8998.89243,700
06 Apr 202198.6499.3398.2598.9298.92510,300
05 Apr 202199.40100.0198.3798.6998.69303,400
01 Apr 202195.9698.7395.9298.6998.69371,700
01 Apr 20210.198 Dividend
31 Mar 202197.6798.4796.6096.6396.43466,300
30 Mar 202197.6898.6297.2798.3298.12291,500
29 Mar 202197.2698.3496.3897.3297.12373,700
26 Mar 202199.1999.1997.4198.4698.26381,500
25 Mar 202196.7298.4195.5398.1497.94463,000
24 Mar 202196.9598.2596.6196.6596.45391,600
23 Mar 202197.2798.3295.7796.2596.05495,000
22 Mar 202198.2198.8597.4498.1797.97392,200
19 Mar 202199.19100.0297.8898.9698.76985,300
18 Mar 2021101.75102.2599.89100.0499.84443,200
17 Mar 2021100.55101.3999.49100.51100.30317,400
16 Mar 2021100.29100.8998.9099.6399.43264,600
15 Mar 2021101.15101.1999.64101.18100.97254,900
12 Mar 2021101.31101.53100.07101.39101.18414,500
11 Mar 202199.15101.0299.1599.8599.65340,500
10 Mar 202198.90101.8098.90101.14100.93418,600
09 Mar 202198.66100.8097.5799.0598.85507,900
08 Mar 202198.43101.5898.2699.4799.27491,800
05 Mar 202195.4497.8494.1797.3297.12423,500
04 Mar 202196.0096.4393.5594.5194.32409,900
03 Mar 202196.2297.7596.0596.3296.12358,800
02 Mar 202195.0496.7394.9396.0695.86392,400
01 Mar 202195.0796.6094.9395.1294.93501,300
26 Feb 202195.8296.0093.3093.4093.21700,800
25 Feb 202199.1099.2695.4396.2396.03400,700
24 Feb 202196.1498.9996.1498.3298.12372,400
23 Feb 202197.2697.4495.3796.1795.97666,700
22 Feb 202194.9797.2294.9796.5496.34531,800
19 Feb 202194.0595.7193.2895.3095.10603,800
18 Feb 202194.1294.4493.0393.5893.39762,700
17 Feb 202193.5794.8593.0994.6894.49420,000
16 Feb 202194.1094.9193.7093.7893.59693,800
12 Feb 202192.8594.0692.8594.0293.83306,500
11 Feb 202192.2693.2392.0492.7192.52377,800
10 Feb 202193.1493.1991.8292.3692.17464,300
09 Feb 202193.5993.7992.6692.7592.56415,000
08 Feb 202193.5394.4693.4094.1093.91461,300
05 Feb 202193.4093.8191.9593.6693.47379,200
04 Feb 202190.9394.0590.9393.0392.84407,500
03 Feb 202192.4094.3389.7790.8490.65649,000
02 Feb 202192.5093.5091.2792.5892.39501,900
01 Feb 202191.1091.5989.5891.3391.14632,100
29 Jan 202192.0192.2189.8490.3990.20547,200
28 Jan 202191.3394.3490.9592.7692.57475,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...