NYSE - Delayed Quote USD

Globe Life Inc. (GL)

122.19
-0.02
(-0.02%)
At close: May 20 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 2025122.03122.82121.82122.19122.19464,000
May 19, 2025121.93122.74121.04122.21122.21554,200
May 16, 2025120.40122.15120.40122.07122.07706,000
May 15, 2025119.29121.12118.91120.57120.57615,200
May 14, 2025120.18120.33117.60119.28119.28959,600
May 13, 2025120.79121.69119.99120.09120.09746,900
May 12, 2025123.44124.22119.93120.72120.72566,700
May 9, 2025121.59122.54121.28121.94121.94436,100
May 8, 2025121.90122.87120.60121.23121.23604,700
May 7, 2025121.08122.39120.66120.96120.96768,400
May 6, 2025120.74122.24119.84120.34120.34657,100
May 5, 2025121.19122.65121.14121.49121.49524,400
May 2, 2025119.23123.91116.97121.83121.83793,100
May 1, 2025111.13119.42111.13117.72117.721,549,200
Apr 30, 2025121.87123.56119.57123.34123.341,377,000
Apr 29, 2025122.55124.24121.42123.97123.97568,500
Apr 28, 2025123.58124.76122.29123.60123.60487,300
Apr 25, 2025123.88123.98121.80122.96122.96353,900
Apr 24, 2025121.92124.72121.54123.92123.92631,500
Apr 23, 2025122.89126.01122.18122.79122.79433,000
Apr 22, 2025118.78121.68118.78121.68121.68483,500
Apr 21, 2025120.44121.00115.87117.17117.17763,400
Apr 17, 2025121.64122.71120.28121.25121.25563,100
Apr 16, 2025122.83123.39120.14121.22121.22553,100
Apr 15, 2025122.97123.78121.56122.79122.79456,000
Apr 14, 2025121.20123.26120.27121.23121.23523,500
Apr 11, 2025118.29120.25115.87119.50119.50535,000
Apr 10, 2025120.18121.00115.08118.60118.60746,800
Apr 9, 2025111.37123.04110.75122.63122.631,146,100
Apr 8, 2025119.12119.64112.23113.29113.29854,900
Apr 7, 2025113.76120.17109.38114.33114.331,288,800
Apr 4, 2025123.63124.25114.38117.22117.221,263,300
Apr 3, 2025 0.27 Dividend
Apr 3, 2025127.23129.97126.02127.51127.51796,900
Apr 2, 2025131.33133.76130.81133.09132.82606,000
Apr 1, 2025131.30133.31130.62132.13131.86645,800
Mar 31, 2025129.44132.50129.44131.72131.45607,200
Mar 28, 2025131.54131.98128.59129.77129.51422,800
Mar 27, 2025131.17131.92129.67131.42131.15564,200
Mar 26, 2025130.30131.91129.37130.53130.27629,100
Mar 25, 2025130.46130.79128.67129.90129.64739,000
Mar 24, 2025127.93130.17127.39129.79129.53814,100
Mar 21, 2025127.63128.84126.04126.83126.571,735,100
Mar 20, 2025126.03128.80126.03128.60128.34607,200
Mar 19, 2025126.48128.43125.92127.40127.14658,100
Mar 18, 2025127.66128.48125.92126.97126.71564,900
Mar 17, 2025124.94128.01124.50127.62127.36593,100
Mar 14, 2025123.38125.61122.30125.41125.16746,400
Mar 13, 2025122.94124.33121.84121.95121.70550,200
Mar 12, 2025125.12125.81121.11122.35122.10701,400
Mar 11, 2025122.83125.21121.75124.57124.32923,800
Mar 10, 2025123.65125.26121.81122.58122.33693,400
Mar 7, 2025124.19126.27123.12125.49125.24753,400
Mar 6, 2025124.76126.14123.02124.43124.18476,500
Mar 5, 2025124.25126.93124.14126.22125.96605,000
Mar 4, 2025127.27127.58123.85124.15123.90941,800
Mar 3, 2025128.34131.39127.42128.59128.33873,000
Feb 28, 2025125.00127.82124.29127.43127.171,006,500
Feb 27, 2025122.55124.94122.52124.18123.93573,400
Feb 26, 2025123.27124.65121.80121.93121.68666,500
Feb 25, 2025122.81124.36122.09123.48123.23589,500
Feb 24, 2025123.53123.53121.74122.72122.47523,700
Feb 21, 2025124.48124.93122.04122.59122.34626,700
Feb 20, 2025123.48125.43122.92124.27124.02523,600
Feb 19, 2025123.96125.04122.89124.02123.77767,300
Feb 18, 2025121.68123.95121.41123.85123.60567,700
Feb 14, 2025123.49124.01121.70121.84121.59526,000
Feb 13, 2025121.48123.64120.52123.54123.29620,600
Feb 12, 2025121.80121.97119.60121.47121.22514,700
Feb 11, 2025122.15122.98120.84121.45121.20708,900
Feb 10, 2025123.11123.64121.82122.25122.00450,400
Feb 7, 2025120.46123.95120.05123.47123.22958,100
Feb 6, 2025124.11124.11117.12119.97119.73910,500
Feb 5, 2025122.41123.52121.69123.07122.82587,100
Feb 4, 2025120.93123.50120.86122.41122.16591,400
Feb 3, 2025121.17122.83120.24122.43122.18723,500
Jan 31, 2025121.42124.27121.42122.09121.84664,000
Jan 30, 2025122.86123.27121.72122.30122.05379,600
Jan 29, 2025122.00123.63121.63121.95121.70496,300
Jan 28, 2025121.33123.05120.83121.61121.36512,100
Jan 27, 2025120.04121.50119.51120.85120.60339,700
Jan 24, 2025118.41119.99118.21119.34119.10406,600
Jan 23, 2025119.92120.05118.01118.37118.13455,400
Jan 22, 2025119.29121.68117.76120.53120.29641,600
Jan 21, 2025118.76121.10118.55119.55119.31542,200
Jan 17, 2025117.38118.91116.49118.30118.06418,800
Jan 16, 2025116.24117.41115.25117.24117.00351,000
Jan 15, 2025115.01116.54114.54116.18115.94437,100
Jan 14, 2025113.60114.73113.10114.03113.80417,100
Jan 13, 2025111.76113.35111.48112.94112.71557,800
Jan 10, 2025112.78113.47111.43112.42112.19772,600
Jan 8, 2025112.47114.49110.99114.12113.89734,100
Jan 7, 2025112.21113.25110.43111.49111.26571,200
Jan 6, 2025 0.24 Dividend
Jan 6, 2025111.31113.89111.00111.20110.97700,900
Jan 3, 2025112.63112.66110.92111.51111.04644,100
Jan 2, 2025111.53113.12110.54112.24111.77752,300
Dec 31, 2024110.89111.58110.36111.52111.05539,000
Dec 30, 2024108.32111.06107.25109.95109.49657,800
Dec 27, 2024109.93110.50108.42109.50109.04356,000
Dec 26, 2024110.03111.17109.04110.85110.39348,400
Dec 24, 2024109.33110.92108.64110.69110.23251,800
Dec 23, 2024108.85109.66108.21109.58109.12709,800
Dec 20, 2024106.00110.24105.46109.39108.932,626,100
Dec 19, 2024104.85106.64104.06105.91105.471,107,000
Dec 18, 2024105.54106.43103.88104.43103.991,225,800
Dec 17, 2024105.60107.24105.24105.78105.34931,700
Dec 16, 2024105.11107.57104.58106.78106.33904,400
Dec 13, 2024104.54105.84103.71105.42104.98696,800
Dec 12, 2024105.79107.18104.24104.51104.07608,300
Dec 11, 2024104.35105.43102.44105.07104.63716,800
Dec 10, 2024104.26104.34100.62103.65103.22787,200
Dec 9, 2024104.20105.87103.00104.26103.821,096,400
Dec 6, 2024106.63106.63102.99104.76104.32859,000
Dec 5, 2024108.49108.49105.30106.61106.16950,000
Dec 4, 2024108.74109.89100.27106.05105.611,773,100
Dec 3, 2024110.60110.73108.51109.49109.03576,700
Dec 2, 2024111.68111.92109.38110.04109.58609,500
Nov 29, 2024111.97112.41110.65111.24110.78311,600
Nov 27, 2024111.50112.31110.97111.70111.23364,300
Nov 26, 2024111.12112.25109.82111.43110.96388,000
Nov 25, 2024111.85112.12110.65111.38110.91543,100
Nov 22, 2024108.56111.84108.56110.48110.02582,200
Nov 21, 2024109.62109.79108.21108.99108.53553,500
Nov 20, 2024109.72110.33107.89108.76108.31340,100
Nov 19, 2024108.13109.77107.84109.32108.86424,300
Nov 18, 2024112.88113.16109.50109.75109.29523,500
Nov 15, 2024109.54110.26108.03109.20108.74451,500
Nov 14, 2024110.70110.83108.16109.01108.55416,900
Nov 13, 2024109.99111.34108.75110.07109.61506,100
Nov 12, 2024108.71112.94108.71110.35109.89719,700
Nov 11, 2024110.82112.90108.94109.03108.57786,500
Nov 8, 2024109.50110.35108.64109.20108.74482,500
Nov 7, 2024110.60111.41107.50108.60108.15769,400
Nov 6, 2024109.92112.58109.92111.00110.54815,100
Nov 5, 2024103.38104.55102.02104.38103.94383,600
Nov 4, 2024104.29105.10103.14103.49103.06470,100
Nov 1, 2024105.32106.49103.73104.02103.59580,800
Oct 31, 2024106.21107.27105.59105.60105.16441,800
Oct 30, 2024106.93108.07106.59107.00106.55427,800
Oct 29, 2024105.60107.76105.60106.93106.48586,100
Oct 28, 2024105.84107.47105.22105.48105.04921,400
Oct 25, 2024109.74109.74104.15105.15104.711,136,000
Oct 24, 2024115.00116.74109.27109.39108.931,242,200
Oct 23, 2024110.57111.34109.89110.86110.40655,500
Oct 22, 2024109.91111.46109.39111.07110.61482,000
Oct 21, 2024109.49110.46109.02110.24109.78602,100
Oct 18, 2024109.43109.99108.21109.72109.26510,000
Oct 17, 2024111.32111.32108.14109.05108.59692,900
Oct 16, 2024111.01112.70110.15110.87110.41407,600
Oct 15, 2024109.74111.59109.21110.80110.34637,600
Oct 14, 2024107.97109.14107.95108.78108.33408,300
Oct 11, 2024107.74109.72107.56107.78107.33516,000
Oct 10, 2024107.20107.96105.72106.43105.99367,000
Oct 9, 2024105.50107.67104.69107.20106.75533,900
Oct 8, 2024104.44104.71103.63104.16103.72371,700
Oct 7, 2024106.02106.26103.40103.49103.06512,700
Oct 4, 2024 0.24 Dividend
Oct 4, 2024105.50106.82105.29106.52106.08466,200
Oct 3, 2024104.20104.92103.20104.85104.17488,800
Oct 2, 2024105.00105.80104.54105.20104.52579,400
Oct 1, 2024105.75105.75103.54103.71103.04712,400
Sep 30, 2024104.65106.66103.39105.91105.23929,200
Sep 27, 2024109.59109.59103.02104.40103.731,351,000
Sep 26, 2024108.84109.72108.57109.60108.89638,300
Sep 25, 2024108.30109.20107.74108.41107.71696,200
Sep 24, 2024107.44108.61107.06108.12107.42650,000
Sep 23, 2024106.75108.26106.31107.69106.99795,000
Sep 20, 2024106.82107.92106.23106.26105.572,836,800
Sep 19, 2024107.65108.70105.99107.25106.56718,200
Sep 18, 2024106.16108.00105.94106.65105.96813,200
Sep 17, 2024106.47107.11105.96106.18105.49888,900
Sep 16, 2024104.58107.10104.46106.20105.51790,400
Sep 13, 2024102.99103.83102.40103.80103.13850,900
Sep 12, 2024101.20102.46100.21102.28101.62836,400
Sep 11, 2024101.89102.2599.04101.34100.69778,100
Sep 10, 2024103.54103.54101.82102.21101.55827,100
Sep 9, 2024102.79104.25101.88103.36102.69855,200
Sep 6, 2024104.52105.27102.04102.54101.881,174,000
Sep 5, 2024106.46106.46104.21104.58103.90772,800
Sep 4, 2024105.10107.14104.68105.55104.87869,300
Sep 3, 2024104.57105.60103.70105.18104.501,180,400
Aug 30, 2024105.55105.72104.23105.05104.37965,900
Aug 29, 2024104.04105.66103.54105.22104.54864,000
Aug 28, 2024101.97103.74101.42103.54102.87837,200
Aug 27, 2024103.47103.55101.57101.89101.23873,200
Aug 26, 2024101.26103.31101.07102.17101.511,004,200
Aug 23, 202499.63101.9899.57100.84100.19897,800
Aug 22, 202497.6399.2797.4898.9598.31769,100
Aug 21, 202497.5598.1197.2497.5396.90644,300
Aug 20, 202497.8098.1297.1397.2796.64730,400
Aug 19, 202496.7398.5496.7398.1497.51797,000
Aug 16, 202496.1197.4296.1196.8996.261,010,700
Aug 15, 202495.2697.2595.0995.9695.341,188,500
Aug 14, 202493.4595.4793.0993.9793.361,011,000
Aug 13, 202491.8093.3291.6893.1892.58829,700
Aug 12, 202492.4993.1291.2691.5090.91684,900
Aug 9, 202491.5393.3491.1692.0291.43851,700
Aug 8, 202489.1391.4289.1391.3190.72777,100
Aug 7, 202489.7391.5088.7588.8188.24772,600
Aug 6, 202488.7689.7687.8888.9888.41827,400
Aug 5, 202488.7089.3086.1088.6388.06968,800
Aug 2, 202491.4491.5289.3090.9190.32937,300
Aug 1, 202493.4094.7692.3392.9592.35759,900
Jul 31, 202494.1994.5992.7492.7492.14815,000
Jul 30, 202492.3694.8292.2594.4693.851,094,500
Jul 29, 202491.3593.6391.3592.0791.481,027,100
Jul 26, 202490.3190.8389.1790.6990.10998,300
Jul 25, 202494.0194.0187.5989.0888.501,206,900
Jul 24, 202489.6990.3888.1788.2887.71958,600
Jul 23, 202488.7590.1188.7589.5688.98578,500
Jul 22, 202490.1591.0888.7688.9888.411,207,600
Jul 19, 202488.2389.2087.3388.2687.69639,400
Jul 18, 202488.8690.8288.1288.2087.63943,300
Jul 17, 202488.6190.2088.4488.9388.361,400,800
Jul 16, 202487.1189.2187.1188.5187.941,077,100
Jul 15, 202486.0287.4485.8686.8186.25579,300
Jul 12, 202485.8286.7885.1586.0485.48636,300
Jul 11, 202483.4985.8083.3885.2384.68746,100
Jul 10, 202482.0483.3281.6483.1382.59701,200
Jul 9, 202481.0682.6380.3681.9181.38618,700
Jul 8, 202481.9382.3980.5880.9280.40661,900
Jul 5, 2024 0.24 Dividend
Jul 5, 202481.6282.4180.5081.4880.951,661,500
Jul 3, 202483.4084.2982.3382.4481.67658,500
Jul 2, 202482.5483.4782.5483.0882.30914,100
Jul 1, 202483.1084.4682.7582.8382.06953,000
Jun 28, 202482.6583.6581.7782.2881.512,087,400
Jun 27, 202482.8283.0181.2582.2481.47923,600
Jun 26, 202483.0483.2681.6483.2182.43676,700
Jun 25, 202483.4084.0482.8783.5182.731,302,600
Jun 24, 202483.2984.6583.2983.6982.911,344,400
Jun 21, 202482.2484.1081.8983.0682.283,054,600
Jun 20, 202480.3982.9780.0182.5781.801,262,600
Jun 18, 202479.5580.5079.3880.4079.651,204,800
Jun 17, 202478.3280.5877.9479.9279.171,047,400
Jun 14, 202478.7479.7876.5577.8977.161,466,200
Jun 13, 202480.4280.5278.8879.7178.961,244,500
Jun 12, 202480.9782.4980.3581.1180.351,720,800
Jun 11, 202480.7281.2979.7480.6379.881,477,500
Jun 10, 202480.9282.0080.2781.6280.861,201,500
Jun 7, 202480.8982.0079.7881.3380.571,190,100
Jun 6, 202483.4783.8380.2581.2480.481,959,300
Jun 5, 202482.0083.9681.3583.5582.771,202,400
Jun 4, 202482.0783.2281.0781.8181.051,700,900
Jun 3, 202483.2184.3682.1082.4881.711,482,200
May 31, 202482.5083.4981.3282.7681.998,264,200
May 30, 202482.9983.7582.1782.2781.501,253,800
May 29, 202483.1783.4980.5282.3781.601,255,900
May 28, 202481.3484.3580.6183.9683.181,674,100
May 24, 202480.7681.9980.3181.7480.981,410,900
May 23, 202484.8784.8780.4080.5579.801,982,800
May 22, 202483.3386.0382.4785.6084.802,031,000
May 21, 202484.4984.5980.8783.3382.551,924,300

Related Tickers

PRI Primerica, Inc.
278.57
-0.65%
 
UNM Unum Group
82.01
-0.18%
 
AFL Aflac Incorporated
105.62
-0.76%
 
LNC Lincoln National Corporation
33.94
-0.99%
 
FG F&G Annuities & Life, Inc.
32.35
-0.12%
 
CNO CNO Financial Group, Inc.
39.23
+1.19%
 
MET MetLife, Inc.
80.33
-0.67%
 
JXN Jackson Financial Inc.
85.04
-0.30%
 
BHF Brighthouse Financial, Inc.
61.15
+0.01%
 
PRU Prudential Financial, Inc.
105.87
-0.71%