Globe Life Inc (GL) Historical Stock Data
109.39 ↑3.48 (3.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GL is down -0.26% a day on average. There have been 13 days where Globe Life Inc closed green and 17 days where GL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 106.00 | 109.39 | ↑$3.39 (3.20%) | 105.46 | 110.24 | 2.63M |
| 2024-12-19 | 104.85 | 105.91 | ↑$1.06 (1.01%) | 104.06 | 106.64 | 1.11M |
| 2024-12-18 | 105.54 | 104.43 | ↓$1.11 (-1.05%) | 103.88 | 106.43 | 1.23M |
| 2024-12-17 | 105.60 | 105.78 | ↑$0.18 (0.17%) | 105.24 | 107.24 | 0.93M |
| 2024-12-16 | 105.11 | 106.78 | ↑$1.67 (1.59%) | 104.58 | 107.57 | 0.90M |
| 2024-12-13 | 104.54 | 105.42 | ↑$0.88 (0.84%) | 103.71 | 105.84 | 696.78K |
| 2024-12-12 | 105.79 | 104.51 | ↓$1.28 (-1.21%) | 104.24 | 107.18 | 608.40K |
| 2024-12-11 | 104.35 | 105.07 | ↑$0.72 (0.69%) | 102.44 | 105.43 | 716.97K |
| 2024-12-10 | 104.26 | 103.65 | ↓$0.61 (-0.59%) | 100.62 | 104.34 | 787.20K |
| 2024-12-09 | 104.20 | 104.26 | ↑$0.06 (0.06%) | 103.00 | 105.87 | 1.10M |
| 2024-12-06 | 106.63 | 104.76 | ↓$1.87 (-1.75%) | 102.99 | 106.63 | 858.98K |
| 2024-12-05 | 108.49 | 106.61 | ↓$1.88 (-1.73%) | 105.30 | 108.49 | 0.95M |
| 2024-12-04 | 108.74 | 106.05 | ↓$2.69 (-2.47%) | 100.27 | 109.89 | 1.77M |
| 2024-12-03 | 110.60 | 109.49 | ↓$1.11 (-1.00%) | 108.51 | 110.73 | 576.72K |
| 2024-12-02 | 111.68 | 110.04 | ↓$1.64 (-1.47%) | 109.38 | 111.92 | 609.52K |
| 2024-11-29 | 111.97 | 111.24 | ↓$0.73 (-0.65%) | 110.65 | 112.41 | 311.57K |
| 2024-11-27 | 111.50 | 111.70 | ↑$0.20 (0.18%) | 110.97 | 112.31 | 364.32K |
| 2024-11-26 | 111.12 | 111.43 | ↑$0.31 (0.28%) | 109.82 | 112.25 | 388.02K |
| 2024-11-25 | 111.85 | 111.38 | ↓$0.47 (-0.42%) | 110.65 | 112.12 | 543.09K |
| 2024-11-22 | 108.56 | 110.48 | ↑$1.92 (1.77%) | 108.56 | 111.84 | 582.19K |
| 2024-11-21 | 109.62 | 108.99 | ↓$0.63 (-0.57%) | 108.21 | 109.79 | 553.50K |
| 2024-11-20 | 109.72 | 108.76 | ↓$0.96 (-0.87%) | 107.89 | 110.33 | 340.08K |
| 2024-11-19 | 108.13 | 109.32 | ↑$1.19 (1.10%) | 107.84 | 109.77 | 424.33K |
| 2024-11-18 | 112.88 | 109.75 | ↓$3.13 (-2.77%) | 109.50 | 113.16 | 523.46K |
| 2024-11-15 | 109.54 | 109.20 | ↓$0.34 (-0.31%) | 108.03 | 110.26 | 451.46K |
| 2024-11-14 | 110.70 | 109.01 | ↓$1.69 (-1.53%) | 108.16 | 110.83 | 416.90K |
| 2024-11-13 | 109.99 | 110.07 | ↑$0.08 (0.07%) | 108.75 | 111.34 | 506.09K |
| 2024-11-12 | 108.71 | 110.35 | ↑$1.64 (1.51%) | 108.71 | 112.94 | 719.91K |
| 2024-11-11 | 110.82 | 109.03 | ↓$1.79 (-1.62%) | 108.94 | 112.90 | 786.52K |
| 2024-11-08 | 109.50 | 109.20 | ↓$0.30 (-0.27%) | 108.64 | 110.35 | 482.52K |
Create an account or log in to view more rows.
$GL taking off soon
$GL is the dump over
$GL bull flag
breakout!
$GL flow comin
$GL I bought the dip
$GL This stock is the golden ticket.
$GL Any red I see I shall buy
$GL Like if the Hedgies are fucked
$GL has just been halted from trading.
$GL has just been halted from trading.