Globe Life Inc (NY: GL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	104.29	105.10	103.14	103.49	470,055	-0.53(-0.51%)
Nov 01, 2024	105.32	106.49	103.73	104.02	580,779	-1.58(-1.50%)
Oct 31, 2024	106.21	107.27	105.59	105.60	441,846	-1.40(-1.31%)
Oct 30, 2024	106.93	108.07	106.59	107.00	427,804	+0.07(+0.07%)
Oct 29, 2024	105.60	107.76	105.60	106.93	586,094	+1.45(+1.37%)
Oct 28, 2024	105.84	107.47	105.22	105.48	921,400	+0.33(+0.31%)
Oct 25, 2024	109.74	109.74	104.15	105.15	1,135,956	-4.24(-3.88%)
Oct 24, 2024	115.00	116.74	109.27	109.39	1,242,633	-1.47(-1.33%)
Oct 23, 2024	110.57	111.34	109.89	110.86	655,220	-0.21(-0.19%)
Oct 22, 2024	109.91	111.46	109.39	111.07	482,033	+0.83(+0.75%)
Oct 21, 2024	109.49	110.46	109.02	110.24	602,061	+0.52(+0.47%)
Oct 18, 2024	109.43	109.99	108.21	109.72	510,029	+0.67(+0.61%)
Oct 17, 2024	111.32	111.32	108.14	109.05	692,860	-1.82(-1.64%)
Oct 16, 2024	111.01	112.70	110.15	110.87	407,615	+0.07(+0.06%)
Oct 15, 2024	109.74	111.59	109.21	110.80	637,630	+2.02(+1.86%)
Oct 14, 2024	107.96	109.14	107.95	108.78	408,307	+1.00(+0.93%)
Oct 11, 2024	107.74	109.72	107.56	107.78	516,030	+1.35(+1.27%)
Oct 10, 2024	107.20	107.96	105.72	106.43	367,002	-0.77(-0.72%)
Oct 09, 2024	105.50	107.67	104.69	107.20	534,009	+3.04(+2.92%)
Oct 08, 2024	104.44	104.71	103.62	104.16	371,671	+0.67(+0.65%)
Oct 07, 2024	106.02	106.25	103.40	103.49	512,742	-3.03(-2.84%)
Oct 04, 2024	105.50	106.82	105.29	106.52	466,237	+1.91(+1.83%)
Oct 03, 2024	103.96	104.68	102.96	104.61	489,910	-0.35(-0.33%)
Oct 02, 2024	104.76	105.56	104.30	104.96	580,742	+1.49(+1.44%)
Oct 01, 2024	105.51	105.51	103.30	103.47	714,061	-2.20(-2.08%)
Sep 30, 2024	104.41	106.41	103.15	105.67	931,285	+1.51(+1.45%)
Sep 27, 2024	109.34	109.34	102.78	104.16	1,354,317	-5.19(-4.74%)
Sep 26, 2024	108.59	109.47	108.32	109.35	639,776	+1.19(+1.10%)
Sep 25, 2024	108.05	108.95	107.49	108.16	697,755	+0.29(+0.27%)
Sep 24, 2024	107.19	108.36	106.81	107.87	651,445	+0.43(+0.40%)
Sep 23, 2024	106.51	108.01	106.07	107.44	796,802	+1.43(+1.35%)
Sep 20, 2024	106.58	107.67	105.99	106.02	2,843,347	-0.99(-0.92%)
Sep 19, 2024	107.40	108.45	105.75	107.00	719,913	+0.60(+0.56%)
Sep 18, 2024	105.92	107.75	105.70	106.41	815,162	+0.47(+0.44%)
Sep 17, 2024	106.23	106.86	105.72	105.94	890,504	-0.02(-0.02%)
Sep 16, 2024	104.34	106.86	104.22	105.96	792,224	+2.39(+2.31%)
Sep 13, 2024	102.75	103.59	102.17	103.56	852,872	+1.52(+1.49%)
Sep 12, 2024	100.97	102.22	99.98	102.05	838,302	+0.94(+0.93%)
Sep 11, 2024	101.66	102.02	98.81	101.11	779,921	-0.87(-0.85%)
Sep 10, 2024	103.30	103.30	101.59	101.98	829,039	-1.15(-1.11%)
Sep 09, 2024	102.56	104.01	101.64	103.12	857,208	+0.82(+0.80%)
Sep 06, 2024	104.28	105.03	101.81	102.31	1,176,677	-2.04(-1.95%)
Sep 05, 2024	106.22	106.22	103.97	104.34	774,617	-0.97(-0.92%)
Sep 04, 2024	104.86	106.89	104.44	105.31	871,304	+0.37(+0.35%)

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.