GL - Globe Life Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023104.93107.26104.81107.04107.04441,000
01 Jun 2023103.73104.26103.35103.78103.78643,800
31 May 2023104.64105.24103.08103.18103.18756,800
30 May 2023105.02105.55104.14105.14105.14514,100
26 May 2023105.43105.98104.95105.24105.24566,900
25 May 2023105.75106.27104.88105.45105.45449,700
24 May 2023107.00107.02105.90105.96105.96406,100
23 May 2023108.12108.68107.30107.45107.45372,200
22 May 2023108.28108.98107.46108.38108.38395,700
19 May 2023109.78109.99107.97108.28108.28433,100
18 May 2023107.68109.20107.46108.89108.89407,700
17 May 2023106.76108.54106.76107.93107.93439,700
16 May 2023107.23107.61106.04106.29106.29402,400
15 May 2023107.77108.17107.32107.58107.58398,600
12 May 2023108.46108.46106.49107.10107.10300,100
11 May 2023107.12107.98106.87107.83107.83487,100
10 May 2023109.03109.03107.13107.79107.79537,000
09 May 2023107.89109.72107.25108.67108.67883,000
08 May 2023108.99109.26108.04108.29108.29346,800
05 May 2023107.45108.69107.02108.29108.29618,300
04 May 2023106.35107.13102.23105.85105.85865,200
03 May 2023108.25109.23106.21106.22106.22625,600
02 May 2023108.56108.56105.98107.47107.47361,400
01 May 2023108.20109.58107.85109.01109.01540,900
28 Apr 2023106.83108.77106.69108.52108.52533,100
27 Apr 2023105.39107.55105.39107.30107.30546,600
26 Apr 2023105.56106.47104.57105.31105.31471,000
25 Apr 2023106.54107.14105.77106.22106.22448,700
24 Apr 2023107.19108.32106.92107.31107.31422,900
21 Apr 2023109.48109.52107.08107.62107.62526,500
20 Apr 2023109.94110.50109.04109.70109.70484,400
19 Apr 2023109.83110.09108.83109.73109.73736,400
18 Apr 2023109.04110.11108.53109.69109.69536,700
17 Apr 2023107.03108.97106.25108.94108.94753,300
14 Apr 2023107.49108.30106.46107.28107.28689,800
13 Apr 2023107.36107.82106.01107.15107.15877,800
12 Apr 2023107.53108.42106.87107.33107.33905,100
11 Apr 2023108.21108.67107.10107.37107.37953,000
10 Apr 2023107.75108.68107.01108.15108.15524,000
06 Apr 2023108.11109.05107.23107.74107.74667,600
05 Apr 2023106.43108.41106.20108.25108.25635,800
04 Apr 2023110.43110.43106.00107.40107.40676,000
03 Apr 2023109.89111.09109.24109.47109.47705,700
31 Mar 2023109.96110.20109.12110.02110.02476,600
31 Mar 20230.225 Dividend
30 Mar 2023109.71110.12109.02109.58109.35460,600
29 Mar 2023109.94110.80109.00109.24109.02503,300
28 Mar 2023107.89108.98107.79108.78108.56409,000
27 Mar 2023108.60109.03107.89108.51108.29410,600
24 Mar 2023104.99106.72104.55106.69106.47323,100
23 Mar 2023106.86107.79105.84106.36106.14529,100
22 Mar 2023109.66110.54106.95107.04106.82599,500
21 Mar 2023110.11111.09109.61109.89109.66543,500
20 Mar 2023106.19108.45106.04107.55107.33547,600
17 Mar 2023107.72107.72104.35105.05104.831,183,200
16 Mar 2023106.38109.90105.53108.79108.57738,200
15 Mar 2023107.49108.88106.01107.62107.40717,000
14 Mar 2023109.30111.38108.79111.02110.79909,600
13 Mar 2023111.27111.27106.50106.78106.56675,400
10 Mar 2023115.20116.16113.59113.97113.74578,200
09 Mar 2023119.05119.20115.93116.21115.97526,300
08 Mar 2023120.01120.60117.01118.40118.16477,600
07 Mar 2023120.92121.71119.28120.02119.77578,900
06 Mar 2023120.71121.95120.48120.73120.48580,000
03 Mar 2023121.00121.17120.06120.58120.33438,500
02 Mar 2023120.92121.09119.90120.81120.56523,000
01 Mar 2023120.89123.41120.89121.66121.41568,700
28 Feb 2023121.43122.14120.73121.69121.44670,200
27 Feb 2023122.34123.29120.22120.91120.66553,400
24 Feb 2023120.39122.69120.13122.03121.78373,300
23 Feb 2023121.10122.10120.26120.48120.23275,900
22 Feb 2023120.03121.53119.95120.49120.24377,200
21 Feb 2023122.87122.87120.47120.79120.54416,600
17 Feb 2023121.66122.95121.46122.93122.68425,500
16 Feb 2023120.61122.55120.61121.54121.29261,200
15 Feb 2023121.18121.45120.49121.04120.79363,300
14 Feb 2023122.33122.53120.63120.69120.44346,400
13 Feb 2023121.53123.00121.53122.75122.50306,600
10 Feb 2023120.30121.53120.15121.53121.28388,700
09 Feb 2023122.36123.52120.07120.15119.90354,400
08 Feb 2023121.21122.75121.08121.74121.49399,400
07 Feb 2023120.83122.16120.26121.71121.46604,600
06 Feb 2023120.18121.67119.89121.49121.24493,900
03 Feb 2023116.64120.18116.64120.16119.91826,200
02 Feb 2023123.01123.41116.51116.75116.511,120,100
01 Feb 2023120.12121.85119.79120.20119.951,056,100
31 Jan 2023119.87120.85118.55120.85120.60629,700
30 Jan 2023119.41121.02119.24119.86119.61421,700
27 Jan 2023121.22121.22119.64119.65119.40276,500
26 Jan 2023120.88121.36120.05121.32121.07252,600
25 Jan 2023118.88120.83118.88120.74120.49390,900
24 Jan 2023117.78119.49116.66119.43119.18425,600
23 Jan 2023117.27118.70116.68117.65117.41486,400
20 Jan 2023117.75118.03116.59117.42117.18559,700
19 Jan 2023118.27118.69116.68117.32117.08618,800
18 Jan 2023120.47120.78118.57118.63118.39463,700
17 Jan 2023121.46121.67120.10120.56120.31431,800
13 Jan 2023120.54121.89119.73121.28121.03642,500
12 Jan 2023121.92123.85121.35121.38121.13502,400
11 Jan 2023121.39122.68121.15121.94121.69425,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...