New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
105.02+1.60 (+1.55%)
At close: 04:00PM EDT
105.02 0.00 (0.00%)
After hours: 04:11PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 2022103.93105.03103.74105.02105.02309,800
17 Aug 2022102.70103.79102.63103.42103.42387,100
16 Aug 2022102.10103.89102.10103.52103.52425,300
15 Aug 2022102.43103.28102.30102.82102.82318,000
12 Aug 2022101.91103.30101.91103.26103.26362,700
11 Aug 2022102.00102.00101.28101.55101.55527,100
10 Aug 2022101.53102.00101.17101.59101.59392,100
09 Aug 202298.66100.2398.55100.16100.16509,600
08 Aug 202298.3898.9198.0098.1598.15329,300
05 Aug 202297.7398.5897.2397.8897.88571,700
04 Aug 202298.5199.1097.5997.7297.72290,300
03 Aug 202298.4299.2197.8898.9898.98425,500
02 Aug 202298.9099.6597.7397.8297.82301,100
01 Aug 202299.58100.0598.4099.0999.09512,200
29 Jul 202299.50101.5199.43100.73100.73652,000
28 Jul 2022100.88101.0496.2899.5099.50885,300
27 Jul 2022100.95101.63100.26101.34101.34398,400
26 Jul 2022101.00101.61100.25100.65100.65351,400
25 Jul 2022101.03101.85100.61101.41101.41334,400
22 Jul 2022100.89101.23100.01100.67100.67343,200
21 Jul 202299.63100.7998.80100.72100.72379,900
20 Jul 2022100.00100.6299.4099.7399.73446,200
19 Jul 202299.01101.0499.01100.50100.50384,000
18 Jul 202299.38100.1497.8298.1698.16432,500
15 Jul 202298.7699.2397.8298.8298.82448,800
14 Jul 202295.6997.8395.6597.2397.23558,000
13 Jul 202298.8399.0997.1497.9997.99605,100
12 Jul 202299.86101.6399.72100.14100.14515,300
11 Jul 202299.25100.7799.25100.51100.51593,300
08 Jul 2022100.25100.3599.2099.2799.27635,400
07 Jul 202298.98100.0398.9198.9498.94605,000
06 Jul 202297.5098.8496.5398.4398.43886,500
05 Jul 202298.6198.6196.0397.5497.54605,300
01 Jul 202297.15100.8296.95100.34100.34574,900
01 Jul 20220.208 Dividend
30 Jun 202296.5598.0496.2697.4797.26742,900
29 Jun 202298.2498.5697.3397.9497.73372,900
28 Jun 2022100.04100.6897.9198.0697.85390,400
27 Jun 202299.2599.2998.1598.8698.65569,300
24 Jun 202295.7499.4095.3699.1698.951,154,800
23 Jun 202294.7995.3193.8094.7794.57697,700
22 Jun 202292.9794.8692.8194.4194.21590,200
21 Jun 202293.9794.9693.3694.7694.56562,300
17 Jun 202290.8292.4190.5492.1191.911,404,000
16 Jun 202291.8092.1389.7590.4490.25867,500
15 Jun 202291.9094.6791.8393.2693.06742,900
14 Jun 202288.7490.0988.6889.4589.26508,500
13 Jun 202290.1690.6487.8788.3888.19418,800
10 Jun 202293.3893.8591.7691.8291.62543,500
09 Jun 202297.3197.3195.3995.4395.23363,700
08 Jun 202298.3198.7796.9697.2297.01250,000
07 Jun 202297.1399.0596.7999.0298.81267,000
06 Jun 202297.3998.5796.4697.7297.51262,300
03 Jun 202297.5597.5796.3196.4096.19284,600
02 Jun 202297.5998.0796.2598.0497.83308,700
01 Jun 202297.8798.0195.7897.3297.11399,600
31 May 202297.3198.2696.8197.5797.36957,700
27 May 202297.1498.1496.7898.1097.89339,300
26 May 202296.2897.3096.0696.9396.72447,400
25 May 202294.1295.5094.1095.2195.01507,800
24 May 202295.5895.5892.8394.7494.54393,300
23 May 202295.2396.1494.5595.6695.46403,300
20 May 202294.4095.1091.8493.5693.36479,400
19 May 202294.6495.4292.5093.8893.68517,800
18 May 202297.8097.8095.5095.8195.61405,300
17 May 202297.9798.5396.8998.2898.07574,000
16 May 202295.8997.1994.9596.2796.06596,800
13 May 202295.6897.2195.4896.1895.97607,200
12 May 202297.1997.1993.5495.1594.95658,500
11 May 202297.8499.2197.0997.1696.95469,700
10 May 202299.1199.9496.3997.3597.14378,500
09 May 202299.1099.9698.0398.5498.33333,400
06 May 202299.39100.7098.61100.0399.82416,000
05 May 2022100.80101.3898.7099.4699.25457,900
04 May 202299.24102.1698.75102.09101.87437,500
03 May 202298.5799.6998.0099.0498.83360,800
02 May 202298.7099.5096.4698.1097.89353,600
29 Apr 2022101.21101.3097.9098.0897.87479,100
28 Apr 2022101.45101.8899.81101.79101.57451,400
27 Apr 2022100.27101.89100.00100.55100.34373,600
26 Apr 2022100.52102.0599.95100.0399.82526,100
25 Apr 2022102.63102.9198.91102.03101.81721,000
22 Apr 2022105.17105.58103.38103.46103.24715,700
21 Apr 2022106.05106.68104.48105.91105.68776,100
20 Apr 2022103.24105.60103.15105.35105.13541,200
19 Apr 2022102.51102.89101.57102.69102.47600,600
18 Apr 2022102.22103.46101.63101.87101.65341,500
14 Apr 2022102.45103.41102.23102.93102.71373,200
13 Apr 2022100.68102.42100.39102.31102.09414,100
12 Apr 2022102.47103.75100.99101.44101.22407,900
11 Apr 2022102.97104.83102.60102.82102.60560,600
08 Apr 2022102.07103.08101.14102.53102.31504,500
07 Apr 2022101.36101.9599.92101.50101.28674,400
06 Apr 2022100.60102.35100.31101.57101.35806,600
05 Apr 202298.74101.4598.74100.83100.61661,600
04 Apr 202299.92100.0298.5799.0198.80584,200
01 Apr 2022101.27101.75100.03100.50100.29448,400
01 Apr 20220.208 Dividend
31 Mar 2022101.60103.08100.59100.60100.18775,200
30 Mar 2022103.00103.30101.74102.10101.67484,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...