Globe Life Inc.

121.30
0.45 (0.37%)
At close: Jan 28, 2025, 1:55 PM

GL Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 120.04 121.50 119.51 120.85 1.51 1.27% 337,805
Jan 24, 2025 118.41 119.99 118.21 119.34 0.97 0.82% 406,600
Jan 23, 2025 119.92 120.05 118.01 118.37 -2.16 -1.79% 455,445
Jan 22, 2025 119.29 121.68 117.76 120.53 0.98 0.82% 641,641
Jan 21, 2025 118.76 121.10 118.55 119.55 1.25 1.06% 542,200
Jan 17, 2025 117.38 118.91 116.49 118.30 1.06 0.90% 418,804
Jan 16, 2025 116.24 117.41 115.25 117.24 1.06 0.91% 351,027
Jan 15, 2025 115.01 116.54 114.54 116.18 2.15 1.89% 437,133
Jan 14, 2025 113.60 114.73 113.10 114.03 1.09 0.97% 417,115
Jan 13, 2025 111.76 113.35 111.48 112.94 0.52 0.46% 557,800
Jan 10, 2025 112.78 113.47 111.43 112.42 -1.70 -1.49% 772,600
Jan 8, 2025 112.47 114.49 110.99 114.12 2.63 2.36% 734,107
Jan 7, 2025 112.21 113.25 110.43 111.49 0.29 0.26% 571,226
Jan 6, 2025 111.31 113.89 111.00 111.20 -0.31 -0.28% 700,934
Jan 3, 2025 112.63 112.66 110.92 111.51 -0.73 -0.65% 644,142
Jan 2, 2025 111.53 113.12 110.54 112.24 0.72 0.65% 752,324
Dec 31, 2024 110.89 111.58 110.36 111.52 1.57 1.43% 539,019
Dec 30, 2024 108.32 111.06 107.25 109.95 0.45 0.41% 657,800
Dec 27, 2024 109.93 110.50 108.42 109.50 -1.35 -1.22% 356,000
Dec 26, 2024 110.03 111.17 109.04 110.85 0.16 0.14% 348,400
Dec 24, 2024 109.33 110.92 108.64 110.69 1.11 1.01% 251,800
Dec 23, 2024 108.85 109.66 108.21 109.58 0.19 0.17% 709,813
Dec 20, 2024 106.00 110.24 105.46 109.39 3.48 3.29% 2,626,118
Dec 19, 2024 104.85 106.64 104.06 105.91 1.48 1.42% 1,107,000
Dec 18, 2024 105.54 106.43 103.88 104.43 -1.35 -1.28% 1,225,842
Dec 17, 2024 105.60 107.24 105.24 105.78 -1.00 -0.94% 931,700
Dec 16, 2024 105.11 107.57 104.58 106.78 1.36 1.29% 904,413
Dec 13, 2024 104.54 105.84 103.71 105.42 0.91 0.87% 697,102
Dec 12, 2024 105.79 107.18 104.24 104.51 -0.56 -0.53% 608,396
Dec 11, 2024 104.35 105.43 102.44 105.07 1.42 1.37% 716,965
Dec 10, 2024 104.26 104.34 100.62 103.65 -0.61 -0.59% 787,202
Dec 9, 2024 104.20 105.87 103.00 104.26 -0.50 -0.48% 1,096,420
Dec 6, 2024 106.63 106.63 102.99 104.76 -1.85 -1.74% 859,000
Dec 5, 2024 108.49 108.49 105.30 106.61 0.56 0.53% 950,000
Dec 4, 2024 108.74 109.89 100.27 106.05 -3.44 -3.14% 1,773,104
Dec 3, 2024 110.60 110.73 108.51 109.49 -0.55 -0.50% 576,718
Dec 2, 2024 111.68 111.92 109.38 110.04 -1.20 -1.08% 609,521
Nov 29, 2024 111.97 112.41 110.65 111.24 -0.46 -0.41% 311,600
Nov 27, 2024 111.50 112.31 110.97 111.70 0.27 0.24% 364,323
Nov 26, 2024 111.12 112.25 109.82 111.43 0.05 0.04% 388,019
Nov 25, 2024 111.85 112.12 110.65 111.38 0.90 0.81% 543,100
Nov 22, 2024 108.56 111.84 108.56 110.48 1.49 1.37% 582,200
Nov 21, 2024 109.62 109.79 108.21 108.99 0.23 0.21% 553,500
Nov 20, 2024 109.72 110.33 107.89 108.76 -0.56 -0.51% 340,100
Nov 19, 2024 108.13 109.77 107.84 109.32 -0.43 -0.39% 424,326
Nov 18, 2024 112.88 113.16 109.50 109.75 0.55 0.50% 523,500
Nov 15, 2024 109.54 110.26 108.03 109.20 0.19 0.17% 451,500
Nov 14, 2024 110.70 110.83 108.16 109.01 -1.06 -0.96% 416,900
Nov 13, 2024 109.99 111.34 108.75 110.07 -0.28 -0.25% 506,100
Nov 12, 2024 108.71 112.94 108.71 110.35 1.32 1.21% 719,906

Create Price Alert on GL

Your price alert will notify you when the stock price is above 121.30.

Add to Watchlist