Globe Life Inc. Common Stock (NY:GL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	122.03	122.82	121.82	122.19	463,975	-0.02(-0.02%)
May 19, 2025	121.93	122.74	121.04	122.21	554,169	+0.14(+0.11%)
May 16, 2025	120.40	122.14	120.40	122.07	706,010	+1.50(+1.24%)
May 15, 2025	119.29	121.12	118.91	120.57	615,189	+1.29(+1.08%)
May 14, 2025	120.18	120.33	117.60	119.28	959,646	-0.81(-0.67%)
May 13, 2025	120.79	121.69	119.99	120.09	746,850	-0.63(-0.52%)
May 12, 2025	123.44	124.22	119.93	120.72	566,685	-1.22(-1.00%)
May 09, 2025	121.59	122.54	121.28	121.94	436,110	+0.71(+0.59%)
May 08, 2025	121.90	122.87	120.60	121.23	604,656	+0.27(+0.22%)
May 07, 2025	121.08	122.39	120.66	120.96	768,443	+0.62(+0.52%)
May 06, 2025	120.74	122.24	119.83	120.34	657,074	-1.15(-0.95%)
May 05, 2025	121.19	122.65	121.14	121.49	524,391	-0.34(-0.28%)
May 02, 2025	119.23	123.91	116.97	121.83	793,105	+4.11(+3.49%)
May 01, 2025	111.13	119.42	111.13	117.72	1,549,187	-5.62(-4.56%)
Apr 30, 2025	121.87	123.56	119.57	123.34	1,377,152	-0.63(-0.51%)
Apr 29, 2025	122.55	124.24	121.42	123.97	568,528	+0.37(+0.30%)
Apr 28, 2025	123.58	124.75	122.29	123.60	487,292	+0.64(+0.52%)
Apr 25, 2025	123.88	123.97	121.80	122.96	353,906	-0.96(-0.77%)
Apr 24, 2025	121.92	124.72	121.54	123.92	631,630	+1.13(+0.92%)
Apr 23, 2025	122.89	126.01	122.17	122.79	432,978	+1.11(+0.91%)
Apr 22, 2025	118.78	121.68	118.78	121.68	483,499	+4.51(+3.85%)
Apr 21, 2025	120.44	121.00	115.87	117.17	763,398	-4.08(-3.36%)
Apr 17, 2025	121.64	122.71	120.28	121.25	563,075	+0.03(+0.02%)
Apr 16, 2025	122.83	123.39	120.14	121.22	553,062	-1.57(-1.28%)
Apr 15, 2025	122.97	123.78	121.56	122.79	456,046	+1.56(+1.29%)
Apr 14, 2025	121.20	123.26	120.27	121.23	523,507	+1.73(+1.45%)
Apr 11, 2025	118.29	120.25	115.87	119.50	534,995	+0.90(+0.76%)
Apr 10, 2025	120.18	121.00	115.08	118.60	747,153	-4.03(-3.29%)
Apr 09, 2025	111.37	123.04	110.75	122.63	1,146,179	+9.34(+8.24%)
Apr 08, 2025	119.12	119.64	112.23	113.29	854,893	-1.04(-0.91%)
Apr 07, 2025	113.76	118.26	109.38	114.33	1,288,782	-2.89(-2.47%)
Apr 04, 2025	123.63	124.25	114.38	117.22	1,263,316	-10.29(-8.07%)
Apr 03, 2025	127.23	129.97	126.02	127.51	796,920	-5.31(-4.00%)
Apr 02, 2025	131.06	133.49	130.54	132.82	607,318	+0.96(+0.73%)
Apr 01, 2025	131.03	133.04	130.35	131.86	647,142	+0.41(+0.31%)
Mar 31, 2025	129.18	132.23	129.18	131.45	608,479	+1.95(+1.50%)
Mar 28, 2025	131.27	131.72	128.33	129.51	423,700	-1.65(-1.26%)
Mar 27, 2025	130.90	131.66	129.41	131.15	565,343	+0.89(+0.68%)
Mar 26, 2025	130.04	131.64	129.11	130.26	630,388	+0.63(+0.49%)
Mar 25, 2025	130.19	130.53	128.41	129.64	740,486	+0.11(+0.08%)
Mar 24, 2025	127.67	129.91	127.13	129.53	815,721	+2.95(+2.33%)
Mar 21, 2025	127.37	128.58	125.78	126.57	1,738,678	-1.77(-1.38%)
Mar 20, 2025	125.77	128.54	125.77	128.34	608,565	+1.20(+0.94%)
Mar 19, 2025	126.22	128.17	125.66	127.14	659,455	+0.43(+0.34%)
Mar 18, 2025	127.40	128.22	125.67	126.71	566,018	-0.65(-0.51%)
Mar 17, 2025	124.69	127.75	124.25	127.36	594,324	+2.20(+1.76%)
Mar 14, 2025	123.13	125.36	122.05	125.16	747,925	+3.45(+2.84%)
Mar 13, 2025	122.69	124.08	121.59	121.70	549,919	-0.40(-0.33%)
Mar 12, 2025	124.87	125.56	120.86	122.10	702,866	-2.21(-1.78%)
Mar 11, 2025	122.58	124.96	121.50	124.32	947,572	+1.99(+1.62%)
Mar 10, 2025	123.40	125.00	121.56	122.33	694,817	-2.90(-2.32%)
Mar 07, 2025	123.94	126.01	122.87	125.23	754,980	+1.06(+0.85%)
Mar 06, 2025	124.51	125.88	122.77	124.18	477,441	-1.79(-1.42%)
Mar 05, 2025	124.00	126.67	123.89	125.96	606,205	+2.07(+1.67%)
Mar 04, 2025	127.01	127.32	123.60	123.90	943,667	-4.43(-3.45%)