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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	95.46	96.54	91.86	92.25	92.25	1,855,300
17 Jun 2021	103.61	103.79	98.08	98.11	98.11	541,700
16 Jun 2021	104.01	104.17	102.61	103.06	103.06	484,400
15 Jun 2021	103.24	104.66	102.66	104.16	104.16	433,800
14 Jun 2021	104.05	104.11	102.52	102.97	102.97	236,300
11 Jun 2021	103.81	104.39	103.26	104.16	104.16	274,100
10 Jun 2021	105.61	105.61	103.42	103.55	103.55	257,700
09 Jun 2021	105.98	106.04	104.74	104.82	104.82	314,700
08 Jun 2021	105.90	106.63	104.95	106.38	106.38	305,100
07 Jun 2021	107.00	107.00	106.09	106.47	106.47	276,700
04 Jun 2021	106.06	106.65	105.32	106.49	106.49	209,000
03 Jun 2021	105.51	106.71	105.09	106.32	106.32	277,800
02 Jun 2021	106.08	106.54	105.22	106.09	106.09	321,800
01 Jun 2021	106.32	106.92	105.22	105.98	105.98	319,200
28 May 2021	105.74	105.80	104.74	105.42	105.42	285,800
27 May 2021	104.97	105.41	104.54	105.19	105.19	499,200
26 May 2021	104.39	104.45	103.20	103.99	103.99	385,200
25 May 2021	105.10	106.08	103.35	103.69	103.69	353,600
24 May 2021	105.66	105.67	104.91	105.34	105.34	245,400
21 May 2021	105.01	106.17	104.79	105.47	105.47	266,300
20 May 2021	105.09	105.23	103.64	104.69	104.69	260,600
19 May 2021	104.05	105.12	103.40	105.04	105.04	333,700
18 May 2021	105.55	106.46	105.10	105.18	105.18	278,900
17 May 2021	106.21	106.53	105.28	105.79	105.79	316,000
14 May 2021	105.19	106.80	104.70	106.43	106.43	233,100
13 May 2021	101.68	105.56	101.68	105.10	105.10	335,600
12 May 2021	104.50	104.50	101.87	102.12	102.12	328,200
11 May 2021	105.10	105.67	103.83	103.91	103.91	349,600
10 May 2021	106.62	108.22	105.83	105.86	105.86	319,000
07 May 2021	104.61	106.11	104.34	105.99	105.99	349,900
06 May 2021	105.69	106.42	104.70	106.28	106.28	393,300
05 May 2021	103.91	105.26	103.83	105.23	105.23	303,400
04 May 2021	102.94	104.11	102.56	103.96	103.96	351,300
03 May 2021	103.77	104.20	103.16	103.33	103.33	428,500
30 Apr 2021	103.18	103.52	102.17	102.49	102.49	418,700
29 Apr 2021	103.15	103.81	102.66	103.43	103.43	303,800
28 Apr 2021	103.18	103.19	102.22	102.31	102.31	251,000
27 Apr 2021	102.05	103.06	101.89	102.70	102.70	316,700
26 Apr 2021	103.57	104.62	102.41	102.47	102.47	295,800
23 Apr 2021	102.14	103.65	102.14	103.08	103.08	344,600
22 Apr 2021	104.84	104.84	101.26	102.11	102.11	538,700
21 Apr 2021	103.68	105.58	103.24	105.37	105.37	474,900
20 Apr 2021	103.83	104.20	102.81	103.32	103.32	560,700
19 Apr 2021	104.68	105.05	103.91	104.27	104.27	320,300
16 Apr 2021	103.43	104.62	103.41	104.41	104.41	492,900
15 Apr 2021	101.99	102.36	101.13	102.10	102.10	319,300
14 Apr 2021	100.44	101.85	100.44	101.76	101.76	371,100
13 Apr 2021	100.25	101.03	99.64	100.64	100.64	369,900
12 Apr 2021	99.79	101.25	99.18	100.80	100.80	444,600
09 Apr 2021	99.03	99.41	98.43	99.41	99.41	345,000
08 Apr 2021	98.24	98.53	97.66	97.98	97.98	227,000
07 Apr 2021	98.66	99.64	98.28	98.89	98.89	243,700
06 Apr 2021	98.64	99.33	98.25	98.92	98.92	510,300
05 Apr 2021	99.40	100.01	98.37	98.69	98.69	303,400
01 Apr 2021	95.96	98.73	95.92	98.69	98.69	371,700
01 Apr 2021	0.198 Dividend
31 Mar 2021	97.67	98.47	96.60	96.63	96.43	466,300
30 Mar 2021	97.68	98.62	97.27	98.32	98.12	291,500
29 Mar 2021	97.26	98.34	96.38	97.32	97.12	373,700
26 Mar 2021	99.19	99.19	97.41	98.46	98.26	381,500
25 Mar 2021	96.72	98.41	95.53	98.14	97.94	463,000
24 Mar 2021	96.95	98.25	96.61	96.65	96.45	391,600
23 Mar 2021	97.27	98.32	95.77	96.25	96.05	495,000
22 Mar 2021	98.21	98.85	97.44	98.17	97.97	392,200
19 Mar 2021	99.19	100.02	97.88	98.96	98.76	985,300
18 Mar 2021	101.75	102.25	99.89	100.04	99.84	443,200
17 Mar 2021	100.55	101.39	99.49	100.51	100.30	317,400
16 Mar 2021	100.29	100.89	98.90	99.63	99.43	264,600
15 Mar 2021	101.15	101.19	99.64	101.18	100.97	254,900
12 Mar 2021	101.31	101.53	100.07	101.39	101.18	414,500
11 Mar 2021	99.15	101.02	99.15	99.85	99.65	340,500
10 Mar 2021	98.90	101.80	98.90	101.14	100.93	418,600
09 Mar 2021	98.66	100.80	97.57	99.05	98.85	507,900
08 Mar 2021	98.43	101.58	98.26	99.47	99.27	491,800
05 Mar 2021	95.44	97.84	94.17	97.32	97.12	423,500
04 Mar 2021	96.00	96.43	93.55	94.51	94.32	409,900
03 Mar 2021	96.22	97.75	96.05	96.32	96.12	358,800
02 Mar 2021	95.04	96.73	94.93	96.06	95.86	392,400
01 Mar 2021	95.07	96.60	94.93	95.12	94.93	501,300
26 Feb 2021	95.82	96.00	93.30	93.40	93.21	700,800
25 Feb 2021	99.10	99.26	95.43	96.23	96.03	400,700
24 Feb 2021	96.14	98.99	96.14	98.32	98.12	372,400
23 Feb 2021	97.26	97.44	95.37	96.17	95.97	666,700
22 Feb 2021	94.97	97.22	94.97	96.54	96.34	531,800
19 Feb 2021	94.05	95.71	93.28	95.30	95.10	603,800
18 Feb 2021	94.12	94.44	93.03	93.58	93.39	762,700
17 Feb 2021	93.57	94.85	93.09	94.68	94.49	420,000
16 Feb 2021	94.10	94.91	93.70	93.78	93.59	693,800
12 Feb 2021	92.85	94.06	92.85	94.02	93.83	306,500
11 Feb 2021	92.26	93.23	92.04	92.71	92.52	377,800
10 Feb 2021	93.14	93.19	91.82	92.36	92.17	464,300
09 Feb 2021	93.59	93.79	92.66	92.75	92.56	415,000
08 Feb 2021	93.53	94.46	93.40	94.10	93.91	461,300
05 Feb 2021	93.40	93.81	91.95	93.66	93.47	379,200
04 Feb 2021	90.93	94.05	90.93	93.03	92.84	407,500
03 Feb 2021	92.40	94.33	89.77	90.84	90.65	649,000
02 Feb 2021	92.50	93.50	91.27	92.58	92.39	501,900
01 Feb 2021	91.10	91.59	89.58	91.33	91.14	632,100
29 Jan 2021	92.01	92.21	89.84	90.39	90.20	547,200
28 Jan 2021	91.33	94.34	90.95	92.76	92.57	475,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

Globe Life Inc. (GL)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)