GL - GLOBE LIFE INC.
Close
111.52
0.340 0.305%
Share volume: 3,805
Last Updated: Tue 31 Dec 2024 09:04:14 PM CET
Direct Life Insurance Carriers :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$111.18
0.34
0.31%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/31/2024 | $110.89 | $110.89 | $111.58 | $111.58 | $110.36 | $110.36 | $111.52 | $111.52 | 539,019 | $538,269.00 |
| 12/30/2024 | $108.32 | $108.32 | $111.06 | $111.06 | $107.25 | $107.25 | $109.95 | $109.95 | 657,781 | $657,781.00 |
| 12/27/2024 | $109.93 | $109.93 | $110.50 | $110.50 | $108.42 | $108.42 | $109.50 | $109.50 | 355,971 | $355,376.00 |
| 12/26/2024 | $110.03 | $110.03 | $111.17 | $111.17 | $109.04 | $109.04 | $110.85 | $110.85 | 348,378 | $348,378.00 |
| 12/24/2024 | $109.33 | $109.33 | $110.92 | $110.92 | $108.64 | $108.64 | $110.69 | $110.69 | 251,776 | $231,475.00 |
| 12/23/2024 | $108.85 | $108.85 | $109.66 | $109.66 | $108.21 | $108.21 | $109.58 | $109.58 | 709,813 | $709,813.00 |
| 12/20/2024 | $106.00 | $106.00 | $110.24 | $110.24 | $105.46 | $105.46 | $109.39 | $109.39 | 2,626,118 | $2,554,069.00 |
| 12/19/2024 | $104.85 | $104.85 | $106.64 | $106.64 | $104.06 | $104.06 | $105.91 | $105.91 | 1,106,983 | $1,106,983.00 |