Globe Life Inc Historical Data - GL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Globe Life Inc (GL)
Globe Life Inc (GL) Historical

Globe Life Inc (GL)

110.125

0.545

( 0.50% )

Updated: 11:48:55

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.525	4.28503787879	105.6	110.24	103.8818	1317676	107.39894458	CS
4	-0.995	-0.895428365731	111.12	112.405	100.27	906591	106.81753612	CS
12	4.375	4.13711583924	105.75	116.7426	100.27	682300	107.48354932	CS
26	26.835	32.218753752	83.29	116.7426	80.36	809674	100.04154866	CS
52	-11.215	-9.24262403165	121.34	132	38.95	1434446	85.89408107	CS
156	17.595	19.0154544472	92.53	132	38.95	840193	95.61891757	CS
260	3.845	3.61780203237	106.28	132	38.95	701645	93.38712533	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734997200	109.58	0.19	0.17	108.85	109.72	108.205	709666
1734738000	109.39	3.48	3.29	106	110.24	105.46	2625522
1734651600	105.91	1.48	1.42	104.85	106.64	104.06	1106981
1734565200	104.43	-1.35	-1.28	105.54	106.43	103.8818	1224114
1734478800	105.78	-1	-0.94	105.6	107.24	105.24	922095
1734392400	106.78	1.36	1.29	105.11	107.57	104.575	903021
1734133200	105.42	0.91	0.87	104.54	105.835	103.705	694757
1734046800	104.51	-0.56	-0.53	105.79	107.18	104.24	607884
1733960400	105.07	1.42	1.37	104.35	105.43	102.44	716965
1733874000	103.65	-0.61	-0.59	104.26	104.3365	100.62	787202
1733787600	104.26	-0.5	-0.48	104.2	105.87	103	1096320
1733528400	104.76	-1.85	-1.74	106.63	106.63	102.99	858981
1733442000	106.61	0.56	0.53	108.49	108.49	105.295	949962
1733355600	106.05	-3.44	-3.14	108.74	109.89	100.27	1771651
1733269200	109.49	-0.55	-0.50	110.6	110.725	108.51	576718
1733182800	110.04	-1.2	-1.08	111.68	111.92	109.38	609521
1732917840	111.24	-0.46	-0.41	111.97	112.405	110.65	311572
1732750800	111.7	0.27	0.24	111.5	112.31	110.9736	364323
1732664400	111.43	0.05	0.04	111.12	112.25	109.82	387976
1732578000	111.38	0.9	0.81	111.85	112.12	110.65	542340
1732318800	110.48	1.49	1.37	108.56	111.84	108.56	582187
1732232400	108.99	0.23	0.21	109.62	109.79	108.2142	553500
1732146000	108.76	-0.56	-0.51	109.72	110.33	107.89	340077
1732059600	109.32	-0.43	-0.39	108.13	109.77	107.835	424326
1731973200	109.75	0.55	0.50	114.88	114.88	109.5	523490
1731714000	109.2	0.19	0.17	109.54	110.26	108.03	451457
1731627600	109.01	-1.06	-0.96	110.7	110.83	108.16	418241
1731541200	110.07	-0.28	-0.25	109.99	111.34	108.745	506091
1731454800	110.35	1.32	1.21	108.71	112.94	108.71	719906
1731368400	109.03	-0.17	-0.16	110.82	112.9	108.94	786518
1731109200	109.2	0.6	0.55	109.5	110.351	108.64	482521
1731022800	108.6	-2.4	-2.16	110.6	111.41	107.5	767739
1730936400	111	6.62	6.34	109.6	112.575	109.6	803083
1730850000	104.38	0.89	0.86	103.38	104.55	102.02	383578
1730763600	103.49	-0.53	-0.51	104.29	105.1	103.14	470063
1730500800	104.02	-1.58	-1.50	105.32	106.49	103.73	580777
1730414400	105.6	-1.4	-1.31	106.21	107.27	105.59	441684
1730328000	107	0.07	0.07	106.93	108.07	106.59	427804
1730241600	106.93	1.45	1.37	105.6	107.76	105.6	586094
1730155200	105.48	0.33	0.31	105.84	107.47	105.22	921400
1729896000	105.15	-4.24	-3.88	109.74	109.74	104.15	1135355
1729809600	109.39	-1.47	-1.33	115	116.7426	109.27	1242633
1729723200	110.86	-0.21	-0.19	110.57	111.34	109.89	654402
1729636800	111.07	0.83	0.75	109.91	111.46	109.39	482033
1729550400	110.24	0.52	0.47	109.49	110.46	109.02	602061
1729291200	109.72	0.67	0.61	109.43	109.99	108.21	510029
1729204800	109.05	-1.82	-1.64	111.25	111.32	108.14	692674
1729118400	110.87	0.07	0.06	111.16	112.7	110.15	407115
1729032000	110.8	2.02	1.86	109.74	111.59	109.21	637630
1728945600	108.78	1	0.93	107.965	109.14	107.95	408307
1728686400	107.78	1.35	1.27	107.74	109.72	107.56	516030
1728600000	106.43	-0.77	-0.72	107.14	107.96	105.72	367002
1728513600	107.2	3.04	2.92	105.5	107.67	104.6873	533909
1728427200	104.16	0.67	0.65	104.44	104.71	103.625	371671
1728340800	103.49	-3.03	-2.84	106.02	106.255	103.4	511949
1728081600	106.52	1.67	1.59	105.5	106.82	105.29	466237
1727995200	104.85	-0.35	-0.33	104.2	104.92	103.2	488789
1727908800	105.2	1.49	1.44	105	105.8	104.54	577316
1727822400	103.71	-2.2	-2.08	105.75	105.75	103.54	712427
1727736000	105.91	1.51	1.45	104.65	106.655	103.3901	929154
1727476800	104.4	-5.2	-4.74	109.75	109.75	103.02	1350811
1727390400	109.6	1.19	1.10	108.84	109.72	108.57	638312
1727304000	108.41	0.29	0.27	108.3	109.2	107.735	696158
1727217600	108.12	0.43	0.40	107.44	108.61	107.04	649954

Quality Industrial (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions