Globe Life Inc (GL) Historical Stock Data
108.76 ↓0.56 (-0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GL is down -0.47% a day on average. There have been 14 days where Globe Life Inc closed green and 16 days where GL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 110.60 | 108.60 | ↓$2.00 (-1.81%) | 107.50 | 111.41 | 769.37K |
| 2024-11-06 | 109.92 | 111.00 | ↑$1.08 (0.98%) | 109.92 | 112.58 | 815.11K |
| 2024-11-05 | 103.38 | 104.38 | ↑$1.00 (0.97%) | 102.02 | 104.55 | 383.58K |
| 2024-11-04 | 104.29 | 103.49 | ↓$0.80 (-0.77%) | 103.14 | 105.10 | 470.06K |
| 2024-11-01 | 105.32 | 104.02 | ↓$1.30 (-1.23%) | 103.73 | 106.49 | 580.78K |
| 2024-10-31 | 106.21 | 105.60 | ↓$0.61 (-0.57%) | 105.59 | 107.27 | 441.84K |
| 2024-10-30 | 106.93 | 107.00 | ↑$0.07 (0.07%) | 106.59 | 108.07 | 427.80K |
| 2024-10-29 | 105.60 | 106.93 | ↑$1.33 (1.26%) | 105.60 | 107.76 | 586.09K |
| 2024-10-28 | 105.84 | 105.48 | ↓$0.36 (-0.34%) | 105.22 | 107.47 | 0.92M |
| 2024-10-25 | 109.74 | 105.15 | ↓$4.59 (-4.18%) | 104.15 | 109.74 | 1.14M |
| 2024-10-24 | 115.00 | 109.39 | ↓$5.61 (-4.88%) | 109.27 | 116.74 | 1.24M |
| 2024-10-23 | 110.57 | 110.86 | ↑$0.29 (0.26%) | 109.89 | 111.34 | 655.22K |
| 2024-10-22 | 109.91 | 111.07 | ↑$1.16 (1.06%) | 109.39 | 111.46 | 482.03K |
| 2024-10-21 | 109.49 | 110.24 | ↑$0.75 (0.68%) | 109.02 | 110.46 | 602.06K |
| 2024-10-18 | 109.43 | 109.72 | ↑$0.29 (0.27%) | 108.21 | 109.99 | 510.03K |
| 2024-10-17 | 111.32 | 109.05 | ↓$2.27 (-2.04%) | 108.14 | 111.32 | 692.86K |
| 2024-10-16 | 111.01 | 110.87 | ↓$0.14 (-0.13%) | 110.15 | 112.70 | 407.62K |
| 2024-10-15 | 109.74 | 110.80 | ↑$1.06 (0.97%) | 109.21 | 111.59 | 637.61K |
| 2024-10-14 | 107.97 | 108.78 | ↑$0.81 (0.75%) | 107.95 | 109.14 | 408.30K |
| 2024-10-11 | 107.74 | 107.78 | ↑$0.04 (0.04%) | 107.56 | 109.72 | 516.03K |
| 2024-10-10 | 107.20 | 106.43 | ↓$0.77 (-0.72%) | 105.72 | 107.96 | 367K |
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.