Free Trial

Globe Life (GL) Stock Chart & Stock Price History

→ AI “wealth window” is closing June 25th (From Paradigm Press) (Ad)
Free GL Stock Alerts
$89.49
+4.33 (+5.08%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Globe Life Stock Price Performance

5 Day
Performance
+15.40%
1 Month
Performance
-17.02%
3 Month
Performance
-28.38%
6 Month
Performance
-22.03%
Year-To-Date
Performance
-26.48%
1 Year
Performance
-17.36%
Receive GL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Globe Life and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Bitcoin Rockets To Record High But Buy THIS Instead
Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…
>>Click here to find out what it is.

GL Stock Chart for Thursday, May, 9, 2024

GL Chart by TradingView

Globe Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$85.26$89.49
+4.96%		$89.89$83.392.91 million shs$8.42 billion
05/07/2024$80.84$85.26
+5.47%		$85.40$79.953.40 million shs$8.02 billion
05/06/2024$77.55$80.84
+4.24%		$82.50$78.192.32 million shs$7.60 billion
05/03/2024$79.28$77.55
-2.18%		$80.00$76.671.78 million shs$7.29 billion
05/02/2024$79.48$79.28
-0.25%		$80.94$78.311.75 million shs$7.46 billion
05/01/2024$76.17$79.48
+4.35%		$80.18$75.482.47 million shs$7.47 billion
04/30/2024$78.19$76.17
-2.58%		$78.88$71.505.12 million shs$7.16 billion
04/29/2024$75.75$78.19
+3.22%		$79.74$75.805.00 million shs$7.35 billion
04/26/2024$75.54$75.75
+0.28%		$76.98$73.785.94 million shs$7.12 billion
04/25/2024$78.60$75.54
-3.89%		$78.60$74.004.15 million shs$7.10 billion
04/24/2024$75.79$78.60
+3.71%		$82.48$75.856.38 million shs$7.39 billion
04/23/2024$66.39$75.79
+14.16%		$76.87$66.279.39 million shs$7.13 billion
04/22/2024$66.74$66.39
-0.52%		$69.96$66.323.94 million shs$6.24 billion
04/19/2024$64.99$66.74
+2.69%		$67.66$64.503.12 million shs$6.28 billion
04/18/2024$63.23$64.99
+2.78%		$69.40$63.275.59 million shs$6.11 billion
04/17/2024$60.00$63.23
+5.38%		$64.36$60.165.12 million shs$5.95 billion
04/16/2024$55.82$60.00
+7.49%		$60.88$54.665.21 million shs$5.64 billion
04/15/2024$59.09$55.82
-5.53%		$60.97$55.516.64 million shs$5.25 billion
04/12/2024$49.17$59.09
+20.17%		$61.45$52.1725.64 million shs$5.56 billion
04/11/2024$104.93$49.17
-53.14%		$98.58$38.9535.20 million shs$4.62 billion
04/10/2024$107.61$104.93
-2.49%		$107.62$104.591.78 million shs$9.87 billion
04/09/2024$107.85$107.61
-0.22%		$108.89$107.271.31 million shs$10.12 billion
04/08/2024$108.45$107.85
-0.55%		$108.38$106.021.70 million shs$10.14 billion
04/05/2024$110.11$108.45
-1.51%		$110.05$108.371.25 million shs$10.20 billion
04/04/2024$110.88$110.11
-0.69%		$112.24$109.361.44 million shs$10.35 billion
04/03/2024$111.64$110.88
-0.68%		$112.55$108.422.65 million shs$10.43 billion
04/02/2024$114.15$111.64
-2.20%		$114.63$111.551.72 million shs$10.50 billion
04/01/2024$116.37$114.15
-1.91%		$115.95$114.10807,516 shs$10.73 billion
03/29/2024$116.41$116.37
-0.03%		$117.25$115.701.03 million shs$10.94 billion
03/28/2024$116.60$116.41
-0.16%		$117.25$115.701.03 million shs$10.95 billion
03/27/2024$116.48$116.60
+0.10%		$117.04$115.491.23 million shs$10.97 billion
03/26/2024$116.42$116.48
+0.05%		$117.45$116.031.06 million shs$10.95 billion
03/25/2024$115.47$116.42
+0.82%		$117.20$115.47926,016 shs$10.95 billion
03/22/2024$115.84$115.47
-0.32%		$117.22$115.371.22 million shs$10.86 billion
03/21/2024$117.89$115.84
-1.74%		$117.96$115.001.16 million shs$10.89 billion
03/20/2024$117.95$117.89
-0.05%		$118.63$117.55831,375 shs$11.05 billion
03/19/2024$116.63$117.95
+1.13%		$118.57$116.691.15 million shs$11.05 billion
03/18/2024$116.03$116.63
+0.52%		$117.78$115.59961,735 shs$10.93 billion
03/15/2024$115.99$116.03
+0.03%		$117.28$114.322.25 million shs$10.87 billion
03/14/2024$119.08$115.99
-2.59%		$120.95$113.831.63 million shs$10.87 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$124.35$119.08
-4.24%		$124.72$117.641.92 million shs$11.16 billion
03/12/2024$123.92$124.35
+0.35%		$124.80$123.47621,150 shs$11.65 billion
03/11/2024$123.62$123.92
+0.24%		$124.65$123.17825,182 shs$11.61 billion
03/08/2024$127.19$123.62
-2.81%		$127.81$123.081.24 million shs$11.58 billion
03/07/2024$128.10$127.19
-0.71%		$128.61$127.17554,395 shs$11.92 billion
03/06/2024$126.31$128.10
+1.42%		$128.18$126.00446,904 shs$12.00 billion
03/05/2024$126.30$126.31
+0.01%		$127.65$126.00360,936 shs$11.84 billion
03/04/2024$126.17$126.30
+0.10%		$127.01$125.58357,504 shs$11.84 billion
03/01/2024$126.93$126.17
-0.60%		$127.37$125.69362,724 shs$11.87 billion
02/29/2024$128.39$126.93
-1.14%		$129.06$126.37701,516 shs$11.94 billion
02/28/2024$128.20$128.39
+0.15%		$129.18$128.23419,665 shs$12.08 billion
02/27/2024$127.07$128.20
+0.89%		$128.28$126.55415,045 shs$12.06 billion
02/26/2024$126.90$127.07
+0.13%		$127.31$126.27465,780 shs$11.96 billion
02/23/2024$127.36$126.92
-0.35%		$127.72$126.58460,647 shs$11.94 billion
02/22/2024$126.59$127.36
+0.61%		$132.00$126.31535,120 shs$11.98 billion
02/21/2024$125.84$126.59
+0.60%		$126.62$125.57403,166 shs$11.91 billion
02/20/2024$125.53$125.84
+0.25%		$126.79$124.94507,978 shs$11.84 billion
02/19/2024$125.53$125.53$126.64$125.21524,200 shs$11.81 billion
02/16/2024$125.81$125.53
-0.22%		$126.64$125.21524,243 shs$11.81 billion
02/15/2024$125.35$125.81
+0.37%		$126.68$125.64634,833 shs$11.84 billion
02/14/2024$125.47$125.35
-0.10%		$126.43$125.16661,155 shs$11.80 billion
02/13/2024$126.33$125.47
-0.68%		$127.26$124.57668,336 shs$11.81 billion
02/12/2024$125.94$126.33
+0.31%		$127.36$125.77514,158 shs$11.89 billion
02/09/2024$124.95$125.94
+0.79%		$125.98$123.99616,668 shs$11.85 billion
02/08/2024$122.47$124.95
+2.02%		$125.11$122.48793,988 shs$11.76 billion
02/07/2024$121.19$122.47
+1.06%		$122.68$121.56674,905 shs$11.52 billion

Related Companies:
This page (NYSE:GL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders