New Zealand markets closed

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.69+1.61 (+1.81%)
At close: 04:00PM EDT
91.01 +0.32 (+0.35%)
After hours: 06:13PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202490.3190.8389.1790.6990.69998,300
25 Jul 202494.0194.0187.5989.0889.081,206,900
24 Jul 202489.6990.3888.1788.2888.28958,600
23 Jul 202488.7590.1188.7589.5689.56578,500
22 Jul 202490.1591.0888.7688.9888.981,207,600
19 Jul 202488.2389.2087.3388.2688.26639,400
18 Jul 202488.8690.8288.1288.2088.20943,300
17 Jul 202488.6190.2088.4488.9388.931,400,800
16 Jul 202487.1189.2187.1188.5188.511,077,100
15 Jul 202486.0287.4485.8686.8186.81579,300
12 Jul 202485.8286.7885.1586.0486.04636,300
11 Jul 202483.4985.8083.3885.2385.23746,100
10 Jul 202482.0483.3281.6483.1383.13701,200
09 Jul 202481.0682.6380.3681.9181.91618,700
08 Jul 202481.9382.3980.5880.9280.92661,900
05 Jul 202481.6282.4180.5081.4881.481,661,500
05 Jul 20240.24 Dividend
03 Jul 202483.4084.2982.3382.4482.20658,500
02 Jul 202482.5483.4782.5483.0882.84914,100
01 Jul 202483.1084.4682.7582.8382.59953,000
28 Jun 202482.6583.6581.7782.2882.042,087,400
27 Jun 202482.8283.0181.2582.2482.00923,600
26 Jun 202483.0483.2681.6483.2182.97676,700
25 Jun 202483.4084.0482.8783.5183.271,302,600
24 Jun 202483.2984.6583.2983.6983.451,344,400
21 Jun 202482.2484.1081.8983.0682.823,054,600
20 Jun 202480.3982.9780.0182.5782.331,262,600
18 Jun 202479.5580.5079.3880.4080.171,204,800
17 Jun 202478.3280.5877.9479.9279.691,047,400
14 Jun 202478.7479.7876.5577.8977.661,466,200
13 Jun 202480.4280.5278.8879.7179.481,244,500
12 Jun 202480.9782.4980.3581.1180.871,720,800
11 Jun 202480.7281.2979.7480.6380.401,477,500
10 Jun 202480.9282.0080.2781.6281.381,201,500
07 Jun 202480.8982.0079.7881.3381.091,190,100
06 Jun 202483.4783.8380.2581.2481.001,959,300
05 Jun 202482.0083.9681.3583.5583.311,202,400
04 Jun 202482.0783.2281.0781.8181.571,700,900
03 Jun 202483.2184.3682.1082.4882.241,482,200
31 May 202482.5083.4981.3282.7682.528,264,200
30 May 202482.9983.7582.1782.2782.031,253,800
29 May 202483.1783.4980.5282.3782.131,255,900
28 May 202481.3484.3580.6183.9683.721,674,100
24 May 202480.7681.9980.3181.7481.501,410,900
23 May 202484.8784.8780.4080.5580.321,982,800
22 May 202483.3386.0382.4785.6085.352,031,000
21 May 202484.4984.5980.8783.3383.091,924,300
20 May 202486.3186.9184.5986.0185.761,274,000
17 May 202484.9486.4583.4386.0785.822,300,600
16 May 202488.3588.6582.8283.9483.702,370,100
15 May 202488.6288.6286.9787.7887.521,542,600
14 May 202484.3089.9284.0788.5688.302,005,700
13 May 202486.9387.6384.7185.1484.891,632,700
10 May 202487.3788.0485.4986.5086.252,007,400
09 May 202489.0391.3986.8586.8886.633,093,400
08 May 202484.5489.8983.3989.4989.232,917,600
07 May 202480.7585.4079.9385.1684.913,400,800
06 May 202478.1982.5078.1980.8480.602,320,200
03 May 202479.3080.0076.6777.5577.321,782,000
02 May 202479.6180.9478.3179.2879.051,751,500
01 May 202475.5080.1875.4879.4879.252,467,000
30 Apr 202472.3878.8871.5076.1775.955,119,700
29 Apr 202477.0079.7475.8078.0977.864,949,300
26 Apr 202475.2576.9873.7875.7575.535,993,300
25 Apr 202477.3078.6074.0075.5475.324,167,600
24 Apr 202476.2382.4875.8578.6078.376,469,900
23 Apr 202467.5076.8766.2575.7675.549,397,900
22 Apr 202468.0369.9666.3266.3966.204,118,300
19 Apr 202465.4667.6664.5066.7466.553,214,300
18 Apr 202463.2769.4263.2765.0064.815,595,200
17 Apr 202460.1664.3660.1663.2363.055,376,300
16 Apr 202455.6160.8854.6659.9759.805,219,200
15 Apr 202459.0660.9855.5155.8155.656,651,900
12 Apr 202459.7561.4552.1759.0958.9225,715,800
11 Apr 202498.4898.5838.9549.1749.0336,577,500
10 Apr 2024107.11107.62104.59104.93104.621,784,000
09 Apr 2024108.35108.89107.27107.61107.301,309,100
08 Apr 2024108.32108.38106.02107.85107.541,701,900
05 Apr 2024110.05110.05108.37108.45108.131,251,900
04 Apr 2024111.20112.24109.36110.11109.791,442,500
04 Apr 20240.24 Dividend
03 Apr 2024111.59112.63108.42110.90110.342,654,200
02 Apr 2024114.39114.63111.55111.64111.071,739,500
01 Apr 2024116.03116.03114.10114.13113.55807,500
28 Mar 2024116.91117.25115.70116.37115.781,033,800
27 Mar 2024116.31117.04115.49116.60116.011,234,200
26 Mar 2024116.24117.45116.03116.48115.891,064,600
25 Mar 2024115.47117.20115.47116.42115.83926,100
22 Mar 2024116.24117.22115.37115.47114.881,215,800
21 Mar 2024117.95117.96115.00115.84115.251,157,500
20 Mar 2024117.55118.63117.55117.89117.29831,400
19 Mar 2024116.94118.57116.63117.95117.351,152,900
18 Mar 2024116.43117.79115.53116.62116.03961,700
15 Mar 2024114.32117.28114.32116.03115.442,247,700
14 Mar 2024119.00120.95113.83115.99115.401,628,000
13 Mar 2024124.50124.72117.64119.08118.481,924,100
12 Mar 2024123.93124.80123.47124.35123.72621,200
11 Mar 2024123.19124.65123.00123.89123.26825,200
08 Mar 2024127.13127.81123.08123.62122.991,238,400
07 Mar 2024128.00128.61127.17127.19126.55591,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...