Globe Life Inc (NY: GL )

104.85 -0.35 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 104.20 104.92 103.20 104.85 488,789 -0.35(-0.33%)
Oct 02, 2024 105.00 105.80 104.54 105.20 579,413 +1.49(+1.44%)
Oct 01, 2024 105.75 105.75 103.54 103.71 712,427 -2.20(-2.08%)
Sep 30, 2024 104.65 106.66 103.39 105.91 929,154 +1.51(+1.45%)
Sep 27, 2024 109.59 109.59 103.02 104.40 1,351,217 -5.20(-4.74%)
Sep 26, 2024 108.84 109.72 108.57 109.60 638,312 +1.19(+1.10%)
Sep 25, 2024 108.30 109.20 107.73 108.41 696,158 +0.29(+0.27%)
Sep 24, 2024 107.44 108.61 107.06 108.12 649,954 +0.43(+0.40%)
Sep 23, 2024 106.75 108.26 106.31 107.69 794,979 +1.43(+1.35%)
Sep 20, 2024 106.82 107.92 106.23 106.26 2,836,839 -0.99(-0.92%)
Sep 19, 2024 107.65 108.70 105.99 107.25 718,266 +0.60(+0.56%)
Sep 18, 2024 106.16 108.00 105.94 106.65 813,297 +0.47(+0.44%)
Sep 17, 2024 106.47 107.11 105.96 106.18 888,466 -0.02(-0.02%)
Sep 16, 2024 104.58 107.10 104.46 106.20 790,411 +2.40(+2.31%)
Sep 13, 2024 102.99 103.83 102.40 103.80 850,920 +1.52(+1.49%)
Sep 12, 2024 101.20 102.46 100.21 102.28 836,384 +0.94(+0.93%)
Sep 11, 2024 101.89 102.25 99.04 101.34 778,136 -0.87(-0.85%)
Sep 10, 2024 103.54 103.54 101.82 102.21 827,142 -1.15(-1.11%)
Sep 09, 2024 102.79 104.25 101.88 103.36 855,246 +0.82(+0.80%)
Sep 06, 2024 104.52 105.27 102.04 102.54 1,173,984 -2.04(-1.95%)
Sep 05, 2024 106.46 106.46 104.21 104.58 772,844 -0.97(-0.92%)
Sep 04, 2024 105.10 107.14 104.67 105.55 869,310 +0.37(+0.35%)
Sep 03, 2024 104.57 105.60 103.70 105.18 1,180,390 +0.13(+0.12%)
Aug 30, 2024 105.55 105.72 104.23 105.05 965,933 -0.17(-0.16%)
Aug 29, 2024 104.04 105.66 103.54 105.22 863,979 +1.68(+1.62%)
Aug 28, 2024 101.97 103.74 101.42 103.54 837,216 +1.65(+1.62%)
Aug 27, 2024 103.47 103.55 101.57 101.89 873,246 -0.28(-0.27%)
Aug 26, 2024 101.26 103.31 101.06 102.17 1,004,216 +1.33(+1.32%)
Aug 23, 2024 99.63 101.98 99.57 100.84 897,905 +1.89(+1.91%)
Aug 22, 2024 97.63 99.27 97.48 98.95 769,143 +1.42(+1.46%)
Aug 21, 2024 97.55 98.11 97.24 97.53 644,288 +0.26(+0.27%)
Aug 20, 2024 97.80 98.12 97.13 97.27 730,402 -0.87(-0.89%)
Aug 19, 2024 96.73 98.54 96.73 98.14 797,014 +1.25(+1.29%)
Aug 16, 2024 96.11 97.42 96.11 96.89 1,010,742 +0.93(+0.97%)
Aug 15, 2024 95.26 97.25 95.09 95.96 1,188,543 +1.99(+2.12%)
Aug 14, 2024 93.45 95.47 93.09 93.97 1,011,025 +0.79(+0.85%)
Aug 13, 2024 91.80 93.32 91.67 93.18 829,703 +1.68(+1.84%)
Aug 12, 2024 92.49 93.12 91.26 91.50 684,910 -0.52(-0.57%)
Aug 09, 2024 91.53 93.34 91.16 92.02 851,677 +0.71(+0.78%)
Aug 08, 2024 89.13 91.42 89.13 91.31 777,051 +2.50(+2.81%)
Aug 07, 2024 89.73 91.50 88.75 88.81 772,596 -0.17(-0.19%)
Aug 06, 2024 88.76 89.76 87.88 88.98 827,361 +0.35(+0.39%)
Aug 05, 2024 88.70 89.30 86.10 88.63 968,757 -2.28(-2.51%)
Aug 02, 2024 91.44 91.52 89.30 90.91 937,879 -2.04(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.