Globe Life Inc (GL) Historical Stock Data
77.54 ↓1.74 (-2.19%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GL is down -0.94% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 79.61 | 79.28 | ↓$0.33 (-0.41%) | 78.31 | 80.94 | 1.75M |
| 2024-05-01 | 75.50 | 79.48 | ↑$3.98 (5.27%) | 75.48 | 80.18 | 2.47M |
| 2024-04-30 | 72.38 | 76.17 | ↑$3.79 (5.24%) | 71.50 | 78.88 | 5.12M |
| 2024-04-29 | 77.00 | 78.09 | ↑$1.09 (1.42%) | 75.80 | 79.74 | 5M |
| 2024-04-26 | 75.25 | 75.75 | ↑$0.50 (0.66%) | 73.78 | 76.98 | 5.99M |
| 2024-04-25 | 77.30 | 75.54 | ↓$1.76 (-2.28%) | 74.00 | 78.60 | 4.17M |
| 2024-04-24 | 76.23 | 78.60 | ↑$2.37 (3.11%) | 75.85 | 82.48 | 6.47M |
| 2024-04-23 | 67.50 | 75.76 | ↑$8.26 (12.24%) | 66.25 | 76.87 | 9.40M |
| 2024-04-22 | 68.03 | 66.39 | ↓$1.64 (-2.41%) | 66.32 | 69.96 | 4.10M |
| 2024-04-19 | 65.46 | 66.74 | ↑$1.28 (1.96%) | 64.50 | 67.66 | 3.22M |
| 2024-04-18 | 63.27 | 65.00 | ↑$1.73 (2.73%) | 63.27 | 69.42 | 5.59M |
| 2024-04-17 | 60.16 | 63.23 | ↑$3.07 (5.10%) | 60.16 | 64.36 | 5.38M |
| 2024-04-16 | 55.61 | 59.97 | ↑$4.36 (7.84%) | 54.66 | 60.88 | 5.22M |
| 2024-04-15 | 59.06 | 55.81 | ↓$3.25 (-5.50%) | 55.51 | 60.98 | 6.65M |
| 2024-04-12 | 59.75 | 59.09 | ↓$0.66 (-1.10%) | 52.17 | 61.45 | 25.73M |
| 2024-04-11 | 98.48 | 49.17 | ↓$49.31 (-50.07%) | 38.95 | 98.58 | 36.43M |
| 2024-04-10 | 107.11 | 104.93 | ↓$2.18 (-2.04%) | 104.59 | 107.62 | 1.78M |
| 2024-04-09 | 108.35 | 107.61 | ↓$0.74 (-0.68%) | 107.27 | 108.89 | 1.31M |
| 2024-04-08 | 108.32 | 107.85 | ↓$0.47 (-0.43%) | 106.02 | 108.38 | 1.70M |
| 2024-04-05 | 110.05 | 108.45 | ↓$1.60 (-1.45%) | 108.37 | 110.05 | 1.25M |
| 2024-04-04 | 111.20 | 110.11 | ↓$1.09 (-0.98%) | 109.36 | 112.24 | 1.44M |
| 2024-04-03 | 111.59 | 110.90 | ↓$0.69 (-0.62%) | 108.42 | 112.63 | 2.65M |
| 2024-04-02 | 114.39 | 111.64 | ↓$2.75 (-2.40%) | 111.55 | 114.63 | 1.74M |
| 2024-04-01 | 116.03 | 114.13 | ↓$1.90 (-1.64%) | 114.10 | 116.03 | 807.52K |
| 2024-03-28 | 116.91 | 116.37 | ↓$0.54 (-0.46%) | 115.70 | 117.25 | 1.03M |
| 2024-03-27 | 116.31 | 116.60 | ↑$0.29 (0.25%) | 115.49 | 117.04 | 1.23M |
| 2024-03-26 | 116.24 | 116.48 | ↑$0.24 (0.21%) | 116.03 | 117.45 | 1.06M |
| 2024-03-25 | 115.47 | 116.42 | ↑$0.95 (0.82%) | 115.47 | 117.20 | 0.93M |
| 2024-03-22 | 116.24 | 115.47 | ↓$0.77 (-0.66%) | 115.37 | 117.22 | 1.22M |
| 2024-03-21 | 117.95 | 115.84 | ↓$2.11 (-1.79%) | 115.00 | 117.96 | 1.16M |
Create an account or log in to view more rows.
$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.
$GL has just been halted from trading.
$GL has just been halted from trading.
$GL has just been halted from trading.
$GL has just been halted from trading.
$GL has just been halted from trading.
$GL has just been halted from trading.