GL - GLOBE LIFE INC.
121.95
-0.400 -0.328%
Share volume: 530,695
Last Updated: 03-13-2025
Insurance/Life Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$122.35
-0.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $122.94 | $122.94 | $124.33 | $124.33 | $121.84 | $121.84 | $121.95 | $121.95 | 530,695 | $530,695.00 |
| 03-12-2025 | $125.12 | $125.12 | $125.81 | $125.81 | $121.11 | $121.11 | $122.35 | $122.35 | 701,441 | $701,441.00 |
| 03-11-2025 | $122.83 | $122.83 | $125.21 | $125.21 | $121.75 | $121.75 | $124.57 | $124.57 | 923,799 | $923,799.00 |
| 03-10-2025 | $123.65 | $123.65 | $125.26 | $125.26 | $121.81 | $121.81 | $122.58 | $122.58 | 693,408 | $693,408.00 |
| 03-07-2025 | $124.19 | $124.19 | $126.27 | $126.27 | $123.12 | $123.12 | $125.49 | $125.49 | 753,449 | $753,449.00 |
| 03-06-2025 | $124.76 | $124.76 | $126.14 | $126.14 | $123.02 | $123.02 | $124.43 | $124.43 | 476,473 | $476,473.00 |
| 03-05-2025 | $124.25 | $124.25 | $126.93 | $126.93 | $124.14 | $124.14 | $126.22 | $126.22 | 604,976 | $604,976.00 |
| 03-04-2025 | $127.27 | $127.27 | $127.58 | $127.58 | $123.85 | $123.85 | $124.15 | $124.15 | 941,856 | $941,856.00 |
| 03-03-2025 | $128.34 | $128.34 | $131.39 | $131.39 | $127.42 | $127.42 | $128.59 | $128.59 | 872,994 | $872,994.00 |
| 02-28-2025 | $125.00 | $125.00 | $127.82 | $127.82 | $124.29 | $124.29 | $127.43 | $127.43 | 1,006,499 | $885,129.00 |