UK Markets open in 3 hrs 11 mins

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.63+1.34 (+1.44%)
At close: 4:00PM EST

94.63 0.00 (0.00%)
After hours: 4:27PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Nov 202094.4895.0693.7194.6394.63413,000
20 Nov 202092.9893.7392.5493.2993.29373,800
19 Nov 202091.7593.6191.2093.3593.35399,400
18 Nov 202093.8995.2192.3892.4692.46381,900
17 Nov 202092.9994.2292.2593.7993.79334,500
16 Nov 202094.5794.9792.9394.2694.26369,600
13 Nov 202090.4492.5790.3692.0492.04331,000
12 Nov 202091.0391.4088.5789.3589.35342,600
11 Nov 202093.1893.1890.7791.9991.99340,100
10 Nov 202091.8393.4091.4492.7792.77388,500
09 Nov 202093.0193.5990.0391.4791.47744,900
06 Nov 202086.7287.3584.2384.7084.70283,400
05 Nov 202084.2786.7584.2786.3086.30326,900
04 Nov 202083.0186.3682.2583.7583.75361,900
03 Nov 202084.8686.3484.2785.1585.15478,400
02 Nov 202082.5383.7481.6683.2583.25379,700
30 Oct 202079.5881.6379.3581.0981.09731,600
29 Oct 202078.4880.4777.7179.7779.77484,100
28 Oct 202079.8180.6278.6278.7978.79513,100
27 Oct 202083.3683.9481.2681.3581.35414,900
26 Oct 202085.0085.0083.4883.8383.83472,000
23 Oct 202087.1687.7585.4086.1486.14499,300
22 Oct 202084.0886.9981.9886.4886.48814,900
21 Oct 202083.4684.6783.4684.1384.13591,000
20 Oct 202083.2584.6083.1383.4583.45440,300
19 Oct 202083.2284.5782.4482.6882.68398,100
16 Oct 202082.9983.8182.3083.2483.24414,000
15 Oct 202080.4383.2680.2382.8782.87428,700
14 Oct 202081.8683.0281.4481.5281.52451,200
13 Oct 202081.7582.4080.7881.3281.32537,800
12 Oct 202081.7582.9981.7582.4482.44266,600
09 Oct 202083.8384.0081.7781.7981.79300,600
08 Oct 202082.9083.6082.1982.9782.97457,000
07 Oct 202081.9483.0481.7182.1482.14399,400
06 Oct 202082.8683.7880.9181.0681.06409,400
05 Oct 202081.9182.8081.4682.1782.17323,200
02 Oct 202079.2681.6279.0880.7980.79372,200
02 Oct 20200.188 Dividend
01 Oct 202079.7980.7778.8980.5280.33415,900
30 Sep 202079.3780.6579.1179.9079.71511,100
29 Sep 202079.3980.0378.7279.0178.83414,600
28 Sep 202079.8880.7179.2679.8579.66450,600
25 Sep 202077.0078.9276.8778.4778.29326,000
24 Sep 202077.3779.1875.3977.7877.60463,800
23 Sep 202079.8880.9677.3177.4177.23443,700
22 Sep 202078.9980.6778.9979.4779.28786,600
21 Sep 202080.4781.3278.2279.2979.10861,400
18 Sep 202082.9884.0282.3682.4682.27836,900
17 Sep 202083.0084.1582.5683.4083.21542,200
16 Sep 202083.2585.1883.2583.8183.61591,000
15 Sep 202083.1584.0182.3883.3983.20576,500
14 Sep 202082.2483.8382.2483.2383.04346,000
11 Sep 202080.0881.9079.5581.4781.28368,700
10 Sep 202082.1682.7080.0780.0779.88480,300
09 Sep 202082.3682.5881.2781.6081.41440,600
08 Sep 202083.4083.4080.6381.5281.33527,800
04 Sep 202084.0084.7282.7983.8983.69640,900
03 Sep 202083.8885.9981.4781.8581.66625,400
02 Sep 202082.0083.5781.6182.9882.79599,400
01 Sep 202081.8683.6081.4582.0381.84494,100
31 Aug 202084.6684.6682.4482.4882.29499,900
28 Aug 202085.7785.7784.4584.8284.62430,600
27 Aug 202083.9185.9283.9185.0984.89406,400
26 Aug 202084.0984.5983.2484.1683.96346,000
25 Aug 202085.3985.6383.9184.3184.11349,000
24 Aug 202081.3984.5080.9884.4984.29398,200
21 Aug 202081.0481.6680.2980.7380.54317,900
20 Aug 202081.3582.1281.0181.1680.97283,900
19 Aug 202082.6883.5682.4382.6182.42271,000
18 Aug 202083.3783.8682.2682.6682.47473,200
17 Aug 202085.1785.4183.2883.4183.22358,800
14 Aug 202084.3785.9484.3785.4885.28250,500
13 Aug 202084.5085.5483.8484.9884.78267,100
12 Aug 202087.2887.2884.6285.5485.34330,100
11 Aug 202086.5787.5185.4185.7685.56487,900
10 Aug 202082.8285.0882.7684.7984.59431,200
07 Aug 202079.9182.8079.8182.6882.49431,400
06 Aug 202080.0581.1079.9280.3380.14580,700
05 Aug 202079.4580.7179.3080.3080.11617,700
04 Aug 202079.2279.5878.5678.6878.50339,700
03 Aug 202079.8480.1978.9479.5579.36503,800
31 Jul 202079.6380.4178.9379.6079.41678,300
30 Jul 202078.8880.1178.4779.7479.55608,000
29 Jul 202078.1481.1078.1480.7480.55505,600
28 Jul 202079.1280.1078.3178.3978.21334,400
27 Jul 202079.6180.2278.7279.5779.38716,900
24 Jul 202081.1881.2678.9480.3780.18773,300
23 Jul 202078.9780.8978.0380.3280.13999,500
22 Jul 202074.5675.8674.4475.6875.50469,600
21 Jul 202074.3176.1574.2275.2175.03502,200
20 Jul 202074.7875.1273.5374.1473.97354,900
17 Jul 202076.1976.1974.7475.3275.14423,400
16 Jul 202074.5677.3274.4075.9775.79380,300
15 Jul 202075.0575.7974.1275.3175.13344,400
14 Jul 202072.2573.6571.7873.3873.21387,500
13 Jul 202073.3573.6871.9872.5272.35379,900
10 Jul 202070.3772.3570.3272.3272.15661,300
09 Jul 202072.1572.1569.4770.1970.03426,700
08 Jul 202071.8273.1071.2072.2072.03846,800
07 Jul 202072.7973.0871.3871.5071.33760,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...