Free Trial

Globe Life (GL) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free GL Stock Alerts
$86.92
-2.57 (-2.87%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Globe Life Stock Price Performance

5 Day
Performance
+12.08%
1 Month
Performance
-17.16%
3 Month
Performance
-30.98%
6 Month
Performance
-25.49%
Year-To-Date
Performance
-28.59%
1 Year
Performance
-19.36%
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 American Hartford Gold Group
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
Trump Asset Seizures Threat A Warning For 401K Owners?
Request Your FREE WEALTH PROTECTION GUIDE

GL Stock Chart for Friday, May, 10, 2024

GL Chart by TradingView

Globe Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
03/08/2024$127.19$123.62
-2.81%		$127.81$123.081.24 million shs$11.58 billion
03/07/2024$128.10$127.19
-0.71%		$128.61$127.17554,395 shs$11.92 billion
03/06/2024$126.31$128.10
+1.42%		$128.18$126.00446,904 shs$12.00 billion
03/05/2024$126.30$126.31
+0.01%		$127.65$126.00360,936 shs$11.84 billion
03/04/2024$126.17$126.30
+0.10%		$127.01$125.58357,504 shs$11.84 billion
03/01/2024$126.93$126.17
-0.60%		$127.37$125.69362,724 shs$11.87 billion
02/29/2024$128.39$126.93
-1.14%		$129.06$126.37701,516 shs$11.94 billion
02/28/2024$128.20$128.39
+0.15%		$129.18$128.23419,665 shs$12.08 billion
02/27/2024$127.07$128.20
+0.89%		$128.28$126.55415,045 shs$12.06 billion
02/26/2024$126.90$127.07
+0.13%		$127.31$126.27465,780 shs$11.96 billion
02/23/2024$127.36$126.92
-0.35%		$127.72$126.58460,647 shs$11.94 billion
02/22/2024$126.59$127.36
+0.61%		$132.00$126.31535,120 shs$11.98 billion
02/21/2024$125.84$126.59
+0.60%		$126.62$125.57403,166 shs$11.91 billion
02/20/2024$125.53$125.84
+0.25%		$126.79$124.94507,978 shs$11.84 billion
02/19/2024$125.53$125.53$126.64$125.21524,200 shs$11.81 billion
02/16/2024$125.81$125.53
-0.22%		$126.64$125.21524,243 shs$11.81 billion
02/15/2024$125.35$125.81
+0.37%		$126.68$125.64634,833 shs$11.84 billion
02/14/2024$125.47$125.35
-0.10%		$126.43$125.16661,155 shs$11.80 billion
02/13/2024$126.33$125.47
-0.68%		$127.26$124.57668,336 shs$11.81 billion
02/12/2024$125.94$126.33
+0.31%		$127.36$125.77514,158 shs$11.89 billion
02/09/2024$124.95$125.94
+0.79%		$125.98$123.99616,668 shs$11.85 billion

Related Companies:
This page (NYSE:GL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research