New Zealand markets open in 9 hours 36 minutes

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.09+9.92 (+20.17%)
At close: 04:00PM EDT
58.79 -0.30 (-0.51%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202459.7561.4552.1759.0959.0925,715,800
11 Apr 202498.4898.5838.9549.1749.1736,577,500
10 Apr 2024107.11107.62104.59104.93104.931,784,000
09 Apr 2024108.35108.89107.27107.61107.611,309,100
08 Apr 2024108.32108.38106.02107.85107.851,701,900
05 Apr 2024110.05110.05108.37108.45108.451,251,900
04 Apr 2024111.20112.24109.36110.11110.111,442,500
04 Apr 20240.24 Dividend
03 Apr 2024111.59112.63108.42110.90110.662,654,200
02 Apr 2024114.39114.63111.55111.64111.401,739,500
01 Apr 2024116.03116.03114.10114.13113.88807,500
28 Mar 2024116.91117.25115.70116.37116.121,033,800
27 Mar 2024116.31117.04115.49116.60116.351,234,200
26 Mar 2024116.24117.45116.03116.48116.231,064,600
25 Mar 2024115.47117.20115.47116.42116.17926,100
22 Mar 2024116.24117.22115.37115.47115.221,215,800
21 Mar 2024117.95117.96115.00115.84115.591,157,500
20 Mar 2024117.55118.63117.55117.89117.63831,400
19 Mar 2024116.94118.57116.63117.95117.691,152,900
18 Mar 2024116.43117.79115.53116.62116.37961,700
15 Mar 2024114.32117.28114.32116.03115.782,247,700
14 Mar 2024119.00120.95113.83115.99115.741,628,000
13 Mar 2024124.50124.72117.64119.08118.821,924,100
12 Mar 2024123.93124.80123.47124.35124.08621,200
11 Mar 2024123.19124.65123.00123.89123.62825,200
08 Mar 2024127.13127.81123.08123.62123.351,238,400
07 Mar 2024128.00128.61127.17127.19126.91591,600
06 Mar 2024126.75128.18126.00128.10127.82464,500
05 Mar 2024125.87127.65125.87126.31126.04360,900
04 Mar 2024125.77127.01125.58126.30126.03357,600
01 Mar 2024126.87127.37125.69126.17125.90363,500
29 Feb 2024128.73129.06126.37126.93126.66702,000
28 Feb 2024128.00129.18128.00128.40128.12419,700
27 Feb 2024126.92128.28126.55128.20127.92415,000
26 Feb 2024126.48127.34126.28127.09126.81465,600
23 Feb 2024126.70127.72126.45126.90126.63460,600
22 Feb 2024127.12132.00126.31127.36127.08541,600
21 Feb 2024126.25126.62125.57126.59126.32405,000
20 Feb 2024125.08126.79124.94125.85125.58508,000
16 Feb 2024125.60126.64125.21125.53125.26524,300
15 Feb 2024125.70126.68125.64125.81125.54634,900
14 Feb 2024125.78126.43125.16125.35125.08671,000
13 Feb 2024126.58127.30124.54125.47125.20668,300
12 Feb 2024125.98127.36125.77126.33126.06514,200
09 Feb 2024124.60125.98123.99125.94125.67616,700
08 Feb 2024123.52125.11122.48124.95124.68794,100
07 Feb 2024121.56122.68121.56122.47122.20674,900
06 Feb 2024119.87121.45119.44121.19120.93394,000
05 Feb 2024120.27120.95119.58120.27120.01549,100
02 Feb 2024120.92121.37120.03120.86120.60448,200
01 Feb 2024121.65122.23118.27120.05119.79598,900
31 Jan 2024124.84125.18122.72122.82122.55548,500
30 Jan 2024123.02124.56122.76124.36124.09384,000
29 Jan 2024123.20123.43122.24122.99122.72360,300
26 Jan 2024123.75124.20123.35123.76123.49609,800
25 Jan 2024122.50123.52122.01123.50123.23413,900
24 Jan 2024122.74123.02121.85122.04121.78444,500
23 Jan 2024122.68123.14122.08122.29122.03371,100
22 Jan 2024122.06123.15122.06122.70122.43288,400
19 Jan 2024121.54121.93120.43121.81121.55421,200
18 Jan 2024119.64120.87119.28120.73120.47344,600
17 Jan 2024119.65121.32119.58119.98119.72500,800
16 Jan 2024119.90120.47119.43120.00119.74566,500
12 Jan 2024120.10120.52119.29120.20119.94335,500
11 Jan 2024120.01120.23119.10119.89119.63725,400
10 Jan 2024119.11120.55118.79120.50120.24429,300
09 Jan 2024120.84120.84118.75119.14118.88526,800
08 Jan 2024122.69122.79120.10121.20120.94553,200
05 Jan 2024122.65123.03121.75122.28122.02493,500
04 Jan 2024121.73122.76121.73122.22121.96517,800
04 Jan 20240.225 Dividend
03 Jan 2024121.99122.83121.49121.68121.19772,200
02 Jan 2024121.97122.50121.58122.06121.57633,500
29 Dec 2023121.72122.07121.16121.72121.23425,200
28 Dec 2023120.36121.88120.03121.71121.22290,300
27 Dec 2023121.16121.80121.03121.35120.86389,600
26 Dec 2023121.34122.03121.10121.57121.08383,700
22 Dec 2023122.27122.32121.35121.59121.10321,400
21 Dec 2023121.13122.07120.53121.67121.18398,100
20 Dec 2023122.97123.24121.08121.14120.65535,400
19 Dec 2023123.08123.79123.08123.50123.00449,100
18 Dec 2023122.80123.27122.09123.10122.61551,100
15 Dec 2023121.85122.63121.17121.94121.451,491,300
14 Dec 2023124.49124.49122.00122.64122.151,253,900
13 Dec 2023124.31124.67123.54123.85123.35691,600
12 Dec 2023123.51124.71123.30124.58124.08427,000
11 Dec 2023122.85123.79122.51123.40122.91608,800
08 Dec 2023122.41122.83122.04122.36121.87488,700
07 Dec 2023123.37123.52121.64122.25121.761,096,700
06 Dec 2023124.52124.81122.83123.12122.63550,100
05 Dec 2023124.36124.75123.53123.93123.43383,700
04 Dec 2023123.03125.02122.73124.57124.07508,200
01 Dec 2023122.46123.74122.05123.34122.85548,800
30 Nov 2023120.55123.36120.33123.13122.641,704,800
29 Nov 2023120.52120.92120.10120.26119.78446,600
28 Nov 2023121.19121.26119.91120.28119.80529,800
27 Nov 2023120.94121.47120.36121.11120.62385,600
24 Nov 2023120.56122.12120.30121.33120.84249,300
22 Nov 2023119.36120.50119.17120.37119.89455,200
21 Nov 2023118.36119.84118.20119.60119.12550,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...