Free Trial

Globe Life (GL) Stock Chart & Stock Price History

→ This 1 Biotech Stock has been shocking the markets (From Huge Alerts) (Ad)
Free GL Stock Alerts
$90.43
+0.94 (+1.05%)
(As of 09:33 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Globe Life Stock Price Performance

5 Day
Performance
+16.61%
1 Month
Performance
-15.97%
3 Month
Performance
-28.20%
6 Month
Performance
-21.29%
Year-To-Date
Performance
-25.71%
1 Year
Performance
-16.78%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
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

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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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

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
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Urgent Nvidia Warning
Altimetry