ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

GL Globe Life Inc

77.89
-1.82 (-2.28%)
Jun 14 2024 - Closed
Delayed by 15 minutes

GL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 77.89 -1.82 -2.28% 78.74 79.78 76.5506 1,465,960
Jun 13 2024 79.71 -1.40 -1.73% 80.42 80.52 78.88 1,244,562
Jun 12 2024 81.11 0.48 0.60% 80.97 82.49 80.345 1,720,779
Jun 11 2024 80.63 -0.99 -1.21% 80.72 81.285 79.74 1,476,458
Jun 10 2024 81.62 0.29 0.36% 80.81 82.00 80.27 1,201,656
Jun 07 2024 81.33 0.09 0.11% 80.89 82.00 79.78 1,189,648
Jun 06 2024 81.24 -2.31 -2.76% 83.26 83.83 80.25 1,958,987
Jun 05 2024 83.55 1.74 2.13% 82.00 83.96 81.35 1,201,785
Jun 04 2024 81.81 -0.67 -0.81% 82.07 83.22 81.07 1,700,846
Jun 03 2024 82.48 -0.28 -0.34% 83.21 84.36 82.1025 1,482,236
May 31 2024 82.76 0.49 0.60% 82.50 83.49 81.32 8,264,182
May 30 2024 82.27 -0.10 -0.12% 82.99 83.75 82.17 1,253,780
May 29 2024 82.37 -1.59 -1.89% 83.17 83.49 80.52 1,255,915
May 28 2024 83.96 2.22 2.72% 81.34 84.35 80.61 1,665,548
May 24 2024 81.74 1.19 1.48% 80.76 81.99 80.31 1,410,894
May 23 2024 80.55 -5.05 -5.90% 84.87 84.87 80.40 1,981,569
May 22 2024 85.60 2.27 2.72% 83.33 86.03 82.47 2,030,284
May 21 2024 83.33 -2.68 -3.12% 83.81 84.59 80.8701 1,924,347
May 20 2024 86.01 -0.06 -0.07% 86.31 86.91 84.59 1,274,039
May 17 2024 86.07 2.13 2.54% 84.94 86.445 83.43 2,300,571
May 16 2024 83.94 -3.84 -4.37% 88.35 88.65 82.82 2,369,781
May 15 2024 87.78 -0.78 -0.88% 89.22 89.22 86.97 1,542,565
May 14 2024 88.56 3.42 4.02% 84.30 89.92 84.07 2,004,579
May 13 2024 85.14 -1.36 -1.57% 86.93 87.63 84.71 1,631,499
May 10 2024 86.50 -0.38 -0.44% 87.45 88.04 85.49 2,007,431
May 09 2024 86.88 -2.61 -2.92% 89.03 91.39 86.85 3,093,419
May 08 2024 89.49 4.33 5.08% 84.54 89.89 83.39 2,916,877
May 07 2024 85.16 4.32 5.34% 80.75 85.40 79.93 3,399,975
May 06 2024 80.84 3.29 4.24% 78.19 82.50 78.14 2,319,590
May 03 2024 77.55 -1.73 -2.18% 79.30 80.00 76.67 1,781,494
May 02 2024 79.28 -0.20 -0.25% 79.61 80.94 78.305 1,749,763
May 01 2024 79.48 3.31 4.35% 75.50 80.18 75.48 2,467,550
Apr 30 2024 76.17 -1.92 -2.46% 72.38 78.88 71.50 5,119,857
Apr 29 2024 78.09 2.34 3.09% 77.00 79.74 75.80 4,998,154
Apr 26 2024 75.75 0.21 0.28% 75.83 76.98 73.78 5,993,168
Apr 25 2024 75.54 -3.06 -3.89% 77.30 78.60 74.00 4,164,444
Apr 24 2024 78.60 2.84 3.75% 76.40 82.4785 75.85 6,467,406
Apr 23 2024 75.76 9.37 14.11% 67.57 76.8695 66.25 9,395,505
Apr 22 2024 66.39 -0.35 -0.52% 68.03 69.96 66.316 4,081,599
Apr 19 2024 66.74 1.74 2.68% 65.46 67.66 64.5001 3,214,656
Apr 18 2024 65.00 1.77 2.80% 63.88 69.42 63.27 5,592,154
Apr 17 2024 63.23 3.26 5.44% 60.29 64.36 60.16 5,372,920
Apr 16 2024 59.97 4.16 7.45% 55.65 60.88 54.66 5,207,256
Apr 15 2024 55.81 -3.28 -5.55% 59.06 60.98 55.51 6,644,511
Apr 12 2024 59.09 9.92 20.17% 59.75 61.45 52.1658 25,873,205
Apr 11 2024 49.17 -55.76 -53.14% 97.98 98.58 38.95 36,170,648
Apr 10 2024 104.93 -2.68 -2.49% 107.00 107.6199 104.59 1,784,043
Apr 09 2024 107.61 -0.24 -0.22% 108.35 108.89 107.27 1,299,244
Apr 08 2024 107.85 -0.60 -0.55% 108.32 108.3799 106.02 1,701,836
Apr 05 2024 108.45 -1.66 -1.51% 110.05 110.05 108.37 1,252,009
Apr 04 2024 110.11 -0.79 -0.71% 111.20 112.24 109.36 1,442,243
Apr 03 2024 110.90 -0.74 -0.66% 111.65 112.63 108.415 2,654,070
Apr 02 2024 111.64 -2.49 -2.18% 114.39 114.63 111.55 1,739,546
Apr 01 2024 114.13 -2.24 -1.92% 116.03 116.03 114.10 807,517
Mar 28 2024 116.37 -0.23 -0.20% 116.91 117.25 115.70 1,033,765
Mar 27 2024 116.60 0.12 0.10% 116.31 117.04 115.49 1,234,230
Mar 26 2024 116.48 0.06 0.05% 116.42 117.45 116.03 1,063,888
Mar 25 2024 116.42 0.95 0.82% 115.47 117.1999 115.47 926,111
Mar 22 2024 115.47 -0.37 -0.32% 116.24 117.22 115.366 1,215,791
Mar 21 2024 115.84 -2.05 -1.74% 117.95 117.96 115.00 1,157,460
Mar 20 2024 117.89 -0.06 -0.05% 117.55 118.63 117.55 828,476
Mar 19 2024 117.95 1.33 1.14% 116.94 118.5746 116.63 1,152,890
Mar 18 2024 116.62 0.59 0.51% 116.43 117.79 115.53 961,735