Free Trial

Globe Life (GL) Stock Chart & Stock Price History

→ Prepare for a Recession Unlike Any Other (From American Hartford Gold Group) (Ad)
Free GL Stock Alerts
$80.50
-0.83 (-1.02%)
(As of 11:15 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Globe Life Stock Price Performance

5 Day
Performance
-3.70%
1 Month
Performance
-6.94%
3 Month
Performance
-34.88%
6 Month
Performance
-34.21%
Year-To-Date
Performance
-33.86%
1 Year
Performance
-25.41%
Receive GL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Globe Life and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

GL Stock Chart for Monday, June, 10, 2024

GL Chart by TradingView

Globe Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$81.24$81.40
+0.19%		$81.99$79.781.19 million shs$7.51 billion
06/06/2024$83.59$81.24
-2.81%		$83.83$80.251.96 million shs$7.50 billion
06/05/2024$81.81$83.59
+2.18%		$83.96$81.351.20 million shs$7.71 billion
06/04/2024$82.48$81.81
-0.81%		$83.22$81.071.25 million shs$7.55 billion
06/03/2024$82.76$82.48
-0.34%		$84.36$82.111.48 million shs$7.61 billion
05/31/2024$82.22$82.76
+0.66%		$83.49$81.328.17 million shs$7.64 billion
05/30/2024$82.37$82.22
-0.18%		$83.75$82.181.25 million shs$7.59 billion
05/29/2024$83.93$82.37
-1.86%		$83.49$80.521.26 million shs$7.60 billion
05/28/2024$81.74$83.93
+2.68%		$84.35$80.611.67 million shs$7.74 billion
05/27/2024$81.74$81.74$81.99$80.311.41 million shs$7.54 billion
05/24/2024$80.55$81.74
+1.48%		$81.99$80.311.41 million shs$7.54 billion
05/23/2024$85.62$80.55
-5.92%		$84.87$80.401.98 million shs$7.43 billion
05/22/2024$83.33$85.62
+2.75%		$86.03$82.472.03 million shs$7.90 billion
05/21/2024$85.99$83.33
-3.09%		$84.59$80.871.91 million shs$7.69 billion
05/20/2024$86.07$85.99
-0.09%		$86.91$84.591.27 million shs$7.93 billion
05/17/2024$83.94$86.07
+2.54%		$86.45$83.432.27 million shs$7.94 billion
05/16/2024$87.85$83.94
-4.45%		$88.65$82.822.37 million shs$7.75 billion
05/15/2024$88.56$87.85
-0.81%		$88.60$86.971.54 million shs$8.11 billion
05/14/2024$85.14$88.56
+4.02%		$89.92$84.072.00 million shs$8.17 billion
05/13/2024$86.50$85.14
-1.57%		$87.63$84.711.63 million shs$7.86 billion
05/10/2024$86.92$86.50
-0.48%		$88.04$85.492.01 million shs$8.13 billion
05/09/2024$89.49$86.92
-2.87%		$91.39$86.863.09 million shs$8.17 billion
05/08/2024$85.26$89.49
+4.96%		$89.89$83.392.91 million shs$8.42 billion
05/07/2024$80.84$85.26
+5.47%		$85.40$79.953.40 million shs$8.02 billion
05/06/2024$77.55$80.84
+4.24%		$82.50$78.192.32 million shs$7.60 billion
05/03/2024$79.28$77.55
-2.18%		$80.00$76.671.78 million shs$7.29 billion
05/02/2024$79.48$79.28
-0.25%		$80.94$78.311.75 million shs$7.46 billion
05/01/2024$76.17$79.48
+4.35%		$80.18$75.482.47 million shs$7.47 billion
04/30/2024$78.19$76.17
-2.58%		$78.88$71.505.12 million shs$7.16 billion
04/29/2024$75.75$78.19
+3.22%		$79.74$75.805.00 million shs$7.35 billion
04/26/2024$75.54$75.75
+0.28%		$76.98$73.785.94 million shs$7.12 billion
04/25/2024$78.60$75.54
-3.89%		$78.60$74.004.15 million shs$7.10 billion
04/24/2024$75.79$78.60
+3.71%		$82.48$75.856.38 million shs$7.39 billion
04/23/2024$66.39$75.79
+14.16%		$76.87$66.279.39 million shs$7.13 billion
04/22/2024$66.74$66.39
-0.52%		$69.96$66.323.94 million shs$6.24 billion
04/19/2024$64.99$66.74
+2.69%		$67.66$64.503.12 million shs$6.28 billion
04/18/2024$63.23$64.99
+2.78%		$69.40$63.275.59 million shs$6.11 billion
04/17/2024$60.00$63.23
+5.38%		$64.36$60.165.12 million shs$5.95 billion
04/16/2024$55.82$60.00
+7.49%		$60.88$54.665.21 million shs$5.64 billion
04/15/2024$59.09$55.82
-5.53%		$60.97$55.516.64 million shs$5.25 billion
Time is Running Out - June 25th Deadline Approaching! (Ad)

Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.

That will slam shut June 25.
04/12/2024$49.17$59.09
+20.17%		$61.45$52.1725.64 million shs$5.56 billion
04/11/2024$104.93$49.17
-53.14%		$98.58$38.9535.20 million shs$4.62 billion
04/10/2024$107.61$104.93
-2.49%		$107.62$104.591.78 million shs$9.87 billion
04/09/2024$107.85$107.61
-0.22%		$108.89$107.271.31 million shs$10.12 billion
04/08/2024$108.45$107.85
-0.55%		$108.38$106.021.70 million shs$10.14 billion
04/05/2024$110.11$108.45
-1.51%		$110.05$108.371.25 million shs$10.20 billion
04/04/2024$110.88$110.11
-0.69%		$112.24$109.361.44 million shs$10.35 billion
04/03/2024$111.64$110.88
-0.68%		$112.55$108.422.65 million shs$10.43 billion
04/02/2024$114.15$111.64
-2.20%		$114.63$111.551.72 million shs$10.50 billion
04/01/2024$116.37$114.15
-1.91%		$115.95$114.10807,516 shs$10.73 billion
03/29/2024$116.41$116.37
-0.03%		$117.25$115.701.03 million shs$10.94 billion
03/28/2024$116.60$116.41
-0.16%		$117.25$115.701.03 million shs$10.95 billion
03/27/2024$116.48$116.60
+0.10%		$117.04$115.491.23 million shs$10.97 billion
03/26/2024$116.42$116.48
+0.05%		$117.45$116.031.06 million shs$10.95 billion
03/25/2024$115.47$116.42
+0.82%		$117.20$115.47926,016 shs$10.95 billion
03/22/2024$115.84$115.47
-0.32%		$117.22$115.371.22 million shs$10.86 billion
03/21/2024$117.89$115.84
-1.74%		$117.96$115.001.16 million shs$10.89 billion
03/20/2024$117.95$117.89
-0.05%		$118.63$117.55831,375 shs$11.05 billion
03/19/2024$116.63$117.95
+1.13%		$118.57$116.691.15 million shs$11.05 billion
03/18/2024$116.03$116.63
+0.52%		$117.78$115.59961,735 shs$10.93 billion
03/15/2024$115.99$116.03
+0.03%		$117.28$114.322.25 million shs$10.87 billion
03/14/2024$119.08$115.99
-2.59%		$120.95$113.831.63 million shs$10.87 billion
03/13/2024$124.35$119.08
-4.24%		$124.72$117.641.92 million shs$11.16 billion
03/12/2024$123.92$124.35
+0.35%		$124.80$123.47621,150 shs$11.65 billion
03/11/2024$123.62$123.92
+0.24%		$124.65$123.17825,182 shs$11.61 billion

Related Companies:
This page (NYSE:GL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored