GL - GLOBE LIFE INC.
123.02
0.560 0.455%
Share volume: 7,945
Last Updated: Wed 05 Feb 2025 07:30:12 PM CET
Direct Life Insurance Carriers :
0.10%
PREVIOUS CLOSE
CHG
CHG%
$122.46
0.56
0.46%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $120.93 | $120.93 | $123.50 | $123.50 | $120.86 | $120.86 | $122.41 | $122.41 | 591,332 | $591,332.00 |
| 02/03/2025 | $121.17 | $121.17 | $122.83 | $122.83 | $120.24 | $120.24 | $122.43 | $122.43 | 723,473 | $723,473.00 |
| 01/31/2025 | $121.42 | $121.42 | $124.27 | $124.27 | $121.42 | $121.42 | $122.09 | $122.09 | 664,103 | $664,103.00 |
| 01/30/2025 | $122.86 | $122.86 | $123.27 | $123.27 | $121.72 | $121.72 | $122.30 | $122.30 | 379,584 | $379,584.00 |
| 01/29/2025 | $122.00 | $122.00 | $123.63 | $123.63 | $121.63 | $121.63 | $121.95 | $121.95 | 496,302 | $496,302.00 |
| 01/28/2025 | $121.33 | $121.33 | $123.05 | $123.05 | $120.83 | $120.83 | $121.61 | $121.61 | 512,114 | $512,114.00 |
| 01/27/2025 | $120.04 | $120.04 | $121.50 | $121.50 | $119.51 | $119.51 | $120.85 | $120.85 | 339,733 | $339,733.00 |
| 01/24/2025 | $118.41 | $118.41 | $119.99 | $119.99 | $118.21 | $118.21 | $119.34 | $119.34 | 406,596 | $406,596.00 |
| 01/23/2025 | $119.92 | $119.92 | $120.05 | $120.05 | $118.01 | $118.01 | $118.37 | $118.37 | 455,445 | $455,445.00 |
| 01/22/2025 | $119.29 | $119.29 | $121.68 | $121.68 | $117.76 | $117.76 | $120.53 | $120.53 | 641,641 | $641,641.00 |