Globe Life (GL) Stock Chart & Stock Price History

$75.09
+8.70 (+13.10%)
(As of 01:45 PM ET)

Globe Life Stock Price Performance

5 Day
Performance
+15.54%
1 Month
Performance
-34.97%
3 Month
Performance
-38.60%
6 Month
Performance
-32.48%
Year-To-Date
Performance
-38.31%
1 Year
Performance
-30.23%
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

GL Stock Chart for Tuesday, April, 23, 2024

Globe Life Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
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
02/08/2024$122.47$124.95
+2.02%
$125.11$122.48793,988 shs$11.76 billion
02/07/2024$121.19$122.47
+1.06%
$122.68$121.56674,905 shs$11.52 billion
02/06/2024$120.29$121.19
+0.75%
$121.45$119.44393,957 shs$11.40 billion
02/05/2024$120.86$120.29
-0.47%
$120.95$119.59549,138 shs$11.32 billion
02/02/2024$120.05$120.86
+0.67%
$121.37$120.03447,835 shs$11.37 billion
02/01/2024$122.82$120.05
-2.26%
$122.23$118.27589,130 shs$11.30 billion
01/31/2024$124.36$122.82
-1.24%
$125.18$122.72548,474 shs$11.56 billion
01/30/2024$122.99$124.36
+1.11%
$124.56$122.76383,112 shs$11.70 billion
01/29/2024$123.76$122.99
-0.62%
$123.36$122.24360,251 shs$11.57 billion
01/26/2024$123.50$123.76
+0.21%
$124.20$123.35577,837 shs$11.65 billion
01/25/2024$122.04$123.50
+1.20%
$123.52$122.01413,006 shs$11.62 billion
01/24/2024$122.29$122.04
-0.20%
$123.02$121.85444,344 shs$11.48 billion
01/23/2024$122.70$122.29
-0.33%
$123.14$122.08370,326 shs$11.51 billion
01/22/2024$121.81$122.70
+0.73%
$123.15$122.06288,375 shs$11.55 billion

This page (NYSE:GL) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners