NYSE:GL
Globe Life Inc. Stock Price (Quote)
$86.50
-0.380 (-0.437%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.95 | $107.62 | Friday, 10th May 2024 GL stock ended at $86.50. This is 0.437% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.98% from a day low at $85.49 to a day high of $88.04. |
| 90 days | $38.95 | $132.00 | |
| 52 weeks | $38.95 | $132.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $87.37 | $88.04 | $85.49 | $86.50 | 1 991 961 |
| May 09, 2024 | $89.03 | $91.39 | $86.86 | $86.88 | 3 092 781 |
| May 08, 2024 | $84.54 | $89.89 | $83.39 | $89.49 | 2 810 663 |
| May 07, 2024 | $80.75 | $85.40 | $79.93 | $85.16 | 3 249 151 |
| May 06, 2024 | $78.19 | $82.50 | $78.19 | $80.84 | 2 067 532 |
| May 03, 2024 | $79.30 | $80.00 | $76.67 | $77.55 | 1 717 814 |
| May 02, 2024 | $79.61 | $80.94 | $78.31 | $79.28 | 1 719 814 |
| May 01, 2024 | $75.50 | $80.18 | $75.48 | $79.48 | 2 466 099 |
| Apr 30, 2024 | $72.38 | $78.88 | $71.50 | $76.17 | 5 030 835 |
| Apr 29, 2024 | $77.00 | $79.74 | $75.80 | $78.09 | 4 564 320 |
| Apr 26, 2024 | $75.25 | $76.98 | $73.78 | $75.75 | 5 899 612 |
| Apr 25, 2024 | $77.30 | $78.60 | $74.00 | $75.54 | 4 135 726 |
| Apr 24, 2024 | $76.23 | $82.48 | $75.85 | $78.60 | 6 355 207 |
| Apr 23, 2024 | $67.50 | $76.87 | $66.27 | $75.76 | 9 339 878 |
| Apr 22, 2024 | $68.03 | $69.96 | $66.32 | $66.39 | 3 902 281 |
| Apr 19, 2024 | $65.46 | $67.66 | $64.50 | $66.74 | 2 617 548 |
| Apr 18, 2024 | $63.27 | $69.42 | $63.27 | $65.00 | 5 224 666 |
| Apr 17, 2024 | $60.16 | $64.36 | $60.16 | $63.23 | 5 097 193 |
| Apr 16, 2024 | $55.61 | $60.88 | $54.66 | $59.97 | 4 979 434 |
| Apr 15, 2024 | $59.06 | $60.97 | $55.51 | $55.81 | 6 596 989 |
| Apr 12, 2024 | $59.75 | $61.45 | $52.17 | $59.09 | 25 613 038 |
| Apr 11, 2024 | $98.48 | $98.58 | $38.95 | $49.17 | 35 067 069 |
| Apr 10, 2024 | $107.11 | $107.62 | $104.59 | $104.93 | 1 752 350 |
| Apr 09, 2024 | $108.35 | $108.70 | $107.28 | $107.61 | 1 087 290 |
| Apr 08, 2024 | $108.32 | $108.38 | $106.09 | $107.85 | 1 246 847 |
