Globe Life Inc. (GL) NYSE

140.37

+0.56(+0.40%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025141.26139.81139.81141.5138.44343,735
September 04, 2025141.39141.45141.45141.62140.55409,283
September 03, 2025139.27140.57140.57140.9139.27423,427
September 02, 2025139.57139.95139.95140.82137.9511,704
August 29, 2025140.42139.95139.95141.79139.84448,700
August 28, 2025140.44140.46140.46141.26139.5426,800
August 27, 2025138.91140.49140.49142.13138.91413,117
August 26, 2025138.82139.69139.69139.84137.9538,447
August 25, 2025140.97139.39139.39141.53139.28486,600
August 22, 2025140.17141.24141.24141.79139.79491,108
August 21, 2025138.9139.62139.62140.41138.77396,380
August 20, 2025137.64139.1139.1139.37136.94565,200
August 19, 2025135.45136.77136.77137.23135.45485,632
August 18, 2025135.13135.99135.99136.25134.78456,702
August 15, 2025139.24135.43135.43139.24135.03659,429
August 14, 2025139.11138.56138.56139.55137.13671,035
August 13, 2025139.78139139140.24137.46701,627
August 12, 2025139.65139.74139.74140.26138.21623,005
August 11, 2025140.82139.05139.05141.24138.81895,213
August 08, 2025141.24140.55140.55142140.39701,237
August 07, 2025141.39140.5140.5142.21139.85709,300
August 06, 2025140.28141.23141.23142.07138.96762,207
August 05, 2025141.57139.51139.51141.67139.43840,107
August 04, 2025137.8139.34139.34139.45137.19491,900
August 01, 2025139.58137.24137.24139.58135.31756,646
July 31, 2025142.32140.47140.47144139.95617,849
July 30, 2025142.6141.05141.05143.15140.27824,230
July 29, 2025138.6143.27143.27143.84136.751.76M
July 28, 2025134.76134.16134.16135.23133.23743,900
July 25, 2025133.91135.13135.13138.41133.281.36M
July 24, 2025124.81131.52131.52132.811231.54M
July 23, 2025123.67124.81124.81125.18122.48788,711
July 22, 2025120.18122.83122.83123.04120.05440,949
July 21, 2025122.14120.29120.29122.47120.16506,000
July 18, 2025121.73122.09122.09122.38120.83591,800
July 17, 2025119.16121.6121.6121.84119.16541,834
July 16, 2025118.07119.9119.9120.03118.01404,517
July 15, 2025120.46117.74117.74120.96117.74443,100
July 14, 2025117.83120.69120.69120.79117.3457,218
July 11, 2025118.28118.13118.13119.09117.46497,000
July 10, 2025117.89119.13119.13119.18116.73789,911
July 09, 2025121.63117.6117.6121.77117.37923,187
July 08, 2025120.78121.09121.09121.78120.11931,730
July 07, 2025121.26121.21121.21122.28120.53957,501
July 03, 2025121.27121.2121.2121.92120.67564,100
July 02, 2025124.84120.29120.02125.19119.941.01M
July 01, 2025123.78124.9124.62125.19123.78508,400
June 30, 2025123.82124.29124.29124.56123.39505,200
June 27, 2025123.16123.89123.89124.33122.57652,100
June 26, 2025121.62123.04123.04123.23121.39387,750
June 25, 2025122.61121.42121.42122.61121.18345,812
June 24, 2025122.49122.91122.91123.69121.84459,232
June 23, 2025120.66122.11122.11122.17119.67535,033
June 20, 2025120.18120.59120.59121.21119.65889,000
June 18, 2025119.7119.71119.71120.97119.5538,369
June 17, 2025119.99119.41119.41120.27118.34553,700
June 16, 2025120.2120.63120.63121.13119.9556,812
June 13, 2025120.16119.79119.79120.93119.34485,400
June 12, 2025119120.77120.77120.95118.55346,433
June 11, 2025120.1119.78119.78120.78119.46403,627
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved