New Zealand markets close in 4 hours 23 minutes

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.86-0.30 (-0.30%)
At close: 04:00PM EDT
98.86 +0.03 (+0.03%)
After hours: 04:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202299.2599.2998.1598.8698.86569,300
24 Jun 202295.7499.4095.3699.1699.161,154,800
23 Jun 202294.7995.3193.8094.7794.77697,700
22 Jun 202292.9794.8692.8194.4194.41590,200
21 Jun 202293.9794.9693.3694.7694.76562,300
17 Jun 202290.8292.4190.5492.1192.111,404,000
16 Jun 202291.8092.1389.7590.4490.44867,500
15 Jun 202291.9094.6791.8393.2693.26742,900
14 Jun 202288.7490.0988.6889.4589.45508,500
13 Jun 202290.1690.6487.8788.3888.38418,800
10 Jun 202293.3893.8591.7691.8291.82543,500
09 Jun 202297.3197.3195.3995.4395.43363,700
08 Jun 202298.3198.7796.9697.2297.22250,000
07 Jun 202297.1399.0596.7999.0299.02267,000
06 Jun 202297.3998.5796.4697.7297.72262,300
03 Jun 202297.5597.5796.3196.4096.40284,600
02 Jun 202297.5998.0796.2598.0498.04308,700
01 Jun 202297.8798.0195.7897.3297.32399,600
31 May 202297.3198.2696.8197.5797.57957,700
27 May 202297.1498.1496.7898.1098.10339,300
26 May 202296.2897.3096.0696.9396.93447,400
25 May 202294.1295.5094.1095.2195.21507,800
24 May 202295.5895.5892.8394.7494.74393,300
23 May 202295.2396.1494.5595.6695.66403,300
20 May 202294.4095.1091.8493.5693.56479,400
19 May 202294.6495.4292.5093.8893.88517,800
18 May 202297.8097.8095.5095.8195.81405,300
17 May 202297.9798.5396.8998.2898.28574,000
16 May 202295.8997.1994.9596.2796.27596,800
13 May 202295.6897.2195.4896.1896.18607,200
12 May 202297.1997.1993.5495.1595.15658,500
11 May 202297.8499.2197.0997.1697.16469,700
10 May 202299.1199.9496.3997.3597.35378,500
09 May 202299.1099.9698.0398.5498.54333,400
06 May 202299.39100.7098.61100.03100.03416,000
05 May 2022100.80101.3898.7099.4699.46457,900
04 May 202299.24102.1698.75102.09102.09437,500
03 May 202298.5799.6998.0099.0499.04360,800
02 May 202298.7099.5096.4698.1098.10353,600
29 Apr 2022101.21101.3097.9098.0898.08479,100
28 Apr 2022101.45101.8899.81101.79101.79451,400
27 Apr 2022100.27101.89100.00100.55100.55373,600
26 Apr 2022100.52102.0599.95100.03100.03526,100
25 Apr 2022102.63102.9198.91102.03102.03721,000
22 Apr 2022105.17105.58103.38103.46103.46715,700
21 Apr 2022106.05106.68104.48105.91105.91776,100
20 Apr 2022103.24105.60103.15105.35105.35541,200
19 Apr 2022102.51102.89101.57102.69102.69600,600
18 Apr 2022102.22103.46101.63101.87101.87341,500
14 Apr 2022102.45103.41102.23102.93102.93373,200
13 Apr 2022100.68102.42100.39102.31102.31414,100
12 Apr 2022102.47103.75100.99101.44101.44407,900
11 Apr 2022102.97104.83102.60102.82102.82560,600
08 Apr 2022102.07103.08101.14102.53102.53504,500
07 Apr 2022101.36101.9599.92101.50101.50674,400
06 Apr 2022100.60102.35100.31101.57101.57806,600
05 Apr 202298.74101.4598.74100.83100.83661,600
04 Apr 202299.92100.0298.5799.0199.01584,200
01 Apr 2022101.27101.75100.03100.50100.50448,400
01 Apr 20220.208 Dividend
31 Mar 2022101.60103.08100.59100.60100.39775,200
30 Mar 2022103.00103.30101.74102.10101.89484,600
29 Mar 2022103.19104.09102.47102.89102.68659,000
28 Mar 2022102.28102.28101.34102.03101.82752,500
25 Mar 2022100.61102.27100.29102.27102.06820,500
24 Mar 202299.95100.7099.81100.43100.22600,200
23 Mar 2022100.98101.5499.6199.6499.43537,400
22 Mar 2022100.86102.24100.49101.39101.18984,500
21 Mar 202299.0299.5297.8799.5199.30725,500
18 Mar 202298.4998.4996.9198.2398.031,138,000
17 Mar 202298.9298.9297.5798.6298.42630,200
16 Mar 202298.7599.7297.9999.4699.25756,300
15 Mar 202297.8498.6396.8497.7297.52552,000
14 Mar 202298.7599.2196.7597.1496.94350,900
11 Mar 202296.7097.8996.4496.8596.65673,200
10 Mar 202296.0497.9295.4796.0895.88659,400
09 Mar 202297.7299.1197.3297.4597.25666,000
08 Mar 202295.4595.9393.6794.6494.44837,200
07 Mar 202296.0996.2694.1194.2494.05495,100
04 Mar 202297.1997.8796.0097.1996.99560,100
03 Mar 2022100.22100.5698.8499.6399.42396,100
02 Mar 202298.16100.7097.7999.9499.73510,400
01 Mar 202299.68100.2496.6997.0096.801,129,800
28 Feb 2022101.01101.77100.22100.96100.751,080,000
25 Feb 2022100.82104.15100.82103.56103.35729,100
24 Feb 2022100.44100.8597.99100.1099.89907,700
23 Feb 2022104.64105.30102.85103.23103.02444,100
22 Feb 2022105.08105.33103.07104.00103.78497,600
18 Feb 2022104.16105.55104.16105.08104.86818,800
17 Feb 2022104.62105.10103.65104.64104.42718,400
16 Feb 2022104.86106.35104.86105.89105.67421,300
15 Feb 2022105.26106.50105.16105.54105.32511,800
14 Feb 2022105.28105.43103.32104.03103.81631,600
11 Feb 2022105.80107.43104.62105.28105.06580,800
10 Feb 2022105.92108.61105.52106.12105.90602,200
09 Feb 2022106.12107.45106.12106.24106.02418,700
08 Feb 2022104.79106.34104.10105.97105.75607,100
07 Feb 2022104.08105.02103.70103.79103.58379,400
04 Feb 2022102.19104.98101.77103.87103.66390,400
03 Feb 2022104.30104.32100.78102.42102.21732,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...