Globe Life Inc (NY: GL )

92.95 +0.21 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 94.19 94.59 92.74 92.74 815,846 -1.72(-1.82%)
Jul 30, 2024 92.36 94.82 92.25 94.46 1,094,479 +2.39(+2.60%)
Jul 29, 2024 91.35 93.63 91.35 92.07 1,027,129 +1.38(+1.52%)
Jul 26, 2024 90.31 90.83 89.17 90.69 998,446 +1.61(+1.81%)
Jul 25, 2024 94.01 94.01 87.58 89.08 1,206,858 +0.80(+0.91%)
Jul 24, 2024 89.69 90.38 88.17 88.28 956,817 -1.28(-1.43%)
Jul 23, 2024 88.75 90.11 88.75 89.56 578,568 +0.58(+0.65%)
Jul 22, 2024 90.15 91.08 88.76 88.98 1,207,631 +0.72(+0.82%)
Jul 19, 2024 88.23 89.20 87.33 88.26 639,441 +0.06(+0.07%)
Jul 18, 2024 88.86 90.82 88.12 88.20 943,293 -0.73(-0.82%)
Jul 17, 2024 88.61 90.20 88.44 88.93 1,400,836 +0.42(+0.47%)
Jul 16, 2024 87.11 89.21 87.11 88.51 1,077,148 +1.70(+1.96%)
Jul 15, 2024 86.02 87.44 85.86 86.81 579,338 +0.77(+0.89%)
Jul 12, 2024 85.82 86.78 85.15 86.04 636,365 +0.81(+0.95%)
Jul 11, 2024 83.49 85.80 83.38 85.23 746,082 +2.10(+2.53%)
Jul 10, 2024 82.04 83.32 81.64 83.13 701,201 +1.22(+1.49%)
Jul 09, 2024 81.06 82.63 80.36 81.91 618,705 +0.99(+1.22%)
Jul 08, 2024 81.93 82.39 80.58 80.92 661,858 -0.56(-0.69%)
Jul 05, 2024 81.62 82.41 80.50 81.48 1,661,615 -0.72(-0.88%)
Jul 03, 2024 83.16 84.04 82.09 82.20 660,379 -0.64(-0.77%)
Jul 02, 2024 82.30 83.23 82.30 82.84 916,801 +0.25(+0.30%)
Jul 01, 2024 82.86 84.21 82.51 82.59 955,820 +0.55(+0.67%)
Jun 28, 2024 82.41 83.41 81.53 82.04 2,093,508 +0.04(+0.05%)
Jun 27, 2024 82.58 82.77 81.01 82.00 926,249 -0.97(-1.17%)
Jun 26, 2024 82.80 83.02 81.40 82.97 678,651 -0.30(-0.36%)
Jun 25, 2024 83.16 83.80 82.63 83.27 1,306,439 -0.18(-0.22%)
Jun 24, 2024 83.05 84.40 83.05 83.45 1,348,300 +0.63(+0.76%)
Jun 21, 2024 82.00 83.86 81.65 82.82 3,065,509 +0.49(+0.59%)
Jun 20, 2024 80.16 82.73 79.78 82.33 1,266,289 +2.16(+2.70%)
Jun 18, 2024 79.32 80.27 79.15 80.17 1,208,385 +0.48(+0.60%)
Jun 17, 2024 78.09 80.34 77.71 79.69 1,050,529 +2.02(+2.61%)
Jun 14, 2024 78.51 79.55 76.33 77.66 1,490,000 -1.81(-2.28%)
Jun 13, 2024 80.19 80.29 78.65 79.48 1,248,199 -1.40(-1.73%)
Jun 12, 2024 80.73 82.25 80.11 80.87 1,725,813 +0.48(+0.60%)
Jun 11, 2024 80.48 81.05 79.51 80.40 1,480,768 -0.99(-1.21%)
Jun 10, 2024 80.68 81.76 80.04 81.38 1,205,164 +0.29(+0.36%)
Jun 07, 2024 80.65 81.76 79.55 81.09 1,193,552 +0.09(+0.11%)
Jun 06, 2024 83.23 83.59 80.02 81.00 1,964,706 -2.30(-2.76%)
Jun 05, 2024 81.76 83.72 81.11 83.31 1,205,914 +1.73(+2.13%)
Jun 04, 2024 81.83 82.98 80.83 81.57 1,705,912 -0.67(-0.81%)
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.