ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GL Globe Life Inc

80.00
0.52 (0.65%)
Pre Market
Last Updated: 08:43:30
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Globe Life Inc GL NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.52 0.65% 80.00 08:43:30
Open Price Low Price High Price Close Price Prev Close
79.48
more quote information »

GL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week77.3080.1871.5076.734,548,6352.703.49%
1 Month111.20112.2438.9564.746,912,120-31.20-28.06%
3 Months125.89132.0038.9575.492,965,149-45.89-36.45%
6 Months116.44132.0038.9583.261,672,156-36.44-31.30%
1 Year108.56132.0038.9589.611,076,279-28.56-26.31%
3 Years103.77132.0038.9596.20703,568-23.77-22.91%
5 Years87.35132.0038.9593.58631,039-7.35-8.41%

GL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 01 2024 79.48 3.31 4.35% 75.50 80.18 75.48 2,467,550
Apr 30 2024 76.17 -1.92 -2.46% 72.38 78.88 71.50 5,119,857
Apr 29 2024 78.09 2.34 3.09% 77.00 79.74 75.80 4,998,154
Apr 26 2024 75.75 0.21 0.28% 75.83 76.98 73.78 5,993,168
Apr 25 2024 75.54 -3.06 -3.89% 77.30 78.60 74.00 4,164,444
Apr 24 2024 78.60 2.84 3.75% 76.40 82.4785 75.85 6,467,406
Apr 23 2024 75.76 9.37 14.11% 67.57 76.8695 66.25 9,395,505
Apr 22 2024 66.39 -0.35 -0.52% 68.03 69.96 66.316 4,081,599
Apr 19 2024 66.74 1.74 2.68% 65.46 67.66 64.5001 3,214,656
Apr 18 2024 65.00 1.77 2.80% 63.88 69.42 63.27 5,592,154
Apr 17 2024 63.23 3.26 5.44% 60.29 64.36 60.16 5,372,920
Apr 16 2024 59.97 4.16 7.45% 55.65 60.88 54.66 5,207,256
Apr 15 2024 55.81 -3.28 -5.55% 59.06 60.98 55.51 6,644,511
Apr 12 2024 59.09 9.92 20.17% 59.75 61.45 52.1658 25,873,205
Apr 11 2024 49.17 -55.76 -53.14% 97.98 98.58 38.95 36,170,648
Apr 10 2024 104.93 -2.68 -2.49% 107.00 107.6199 104.59 1,784,043
Apr 09 2024 107.61 -0.24 -0.22% 108.35 108.89 107.27 1,299,244
Apr 08 2024 107.85 -0.60 -0.55% 108.32 108.3799 106.02 1,701,836
Apr 05 2024 108.45 -1.66 -1.51% 110.05 110.05 108.37 1,252,009
Apr 04 2024 110.11 -0.79 -0.71% 111.20 112.24 109.36 1,442,243
Apr 03 2024 110.90 -0.74 -0.66% 111.65 112.63 108.415 2,654,070
Apr 02 2024 111.64 -2.49 -2.18% 114.39 114.63 111.55 1,739,546
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock