Free Trial

Globe Life (GL) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free GL Stock Alerts
$82.76
+0.49 (+0.60%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Globe Life Stock Price Performance

5 Day
Performance
-1.39%
1 Month
Performance
+4.39%
3 Month
Performance
-34.41%
6 Month
Performance
-32.90%
Year-To-Date
Performance
-32.01%
1 Year
Performance
-22.68%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

GL Stock Chart for Sunday, June, 2, 2024

GL Chart by TradingView

Globe Life Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$82.22$82.76
+0.66%		$83.49$81.328.17 million shs$7.64 billion
05/30/2024$82.37$82.22
-0.18%		$83.75$82.181.25 million shs$7.59 billion
05/29/2024$83.93$82.37
-1.86%		$83.49$80.521.26 million shs$7.60 billion
05/28/2024$81.74$83.93
+2.68%		$84.35$80.611.67 million shs$7.74 billion
05/27/2024$81.74$81.74$81.99$80.311.41 million shs$7.54 billion
05/24/2024$80.55$81.74
+1.48%		$81.99$80.311.41 million shs$7.54 billion
05/23/2024$85.62$80.55
-5.92%		$84.87$80.401.98 million shs$7.43 billion
05/22/2024$83.33$85.62
+2.75%		$86.03$82.472.03 million shs$7.90 billion
05/21/2024$85.99$83.33
-3.09%		$84.59$80.871.91 million shs$7.69 billion
05/20/2024$86.07$85.99
-0.09%		$86.91$84.591.27 million shs$7.93 billion
05/17/2024$83.94$86.07
+2.54%		$86.45$83.432.27 million shs$7.94 billion
05/16/2024$87.85$83.94
-4.45%		$88.65$82.822.37 million shs$7.75 billion
05/15/2024$88.56$87.85
-0.81%		$88.60$86.971.54 million shs$8.11 billion
05/14/2024$85.14$88.56
+4.02%		$89.92$84.072.00 million shs$8.17 billion
05/13/2024$86.50$85.14
-1.57%		$87.63$84.711.63 million shs$7.86 billion
05/10/2024$86.92$86.50
-0.48%		$88.04$85.492.01 million shs$8.13 billion
05/09/2024$89.49$86.92
-2.87%		$91.39$86.863.09 million shs$8.17 billion
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NYSE:GL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders