Quantcast

Globe Life Inc. Common Stock Historical Stock Prices

GL 
$86.56
*  
1.14
1.3%
Get GL Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading GL now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    GL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 87.13 87.52 86.45 86.56 316,373
08/20/2019 87.47 87.52 86.45 86.56 316,373
08/19/2019 88.62 88.62 87.54 87.7 277,332
08/16/2019 86.24 87.57 86.21 87.17 593,003
08/15/2019 85.42 86.18 85.08 85.81 317,657
08/14/2019 87.34 87.59 85.02 85.07 511,849
08/13/2019 86.87 89.25 86.705 88.5 367,205
08/12/2019 87.35 89 87.08 87.28 412,193
08/09/2019 88.99 88.99 86.68 88.01 280,821
08/08/2019 86.86 88.22 86.42 88.1 526,412
08/07/2019 84.91 86.43 83.67 85.99 539,991
08/06/2019 85.2 86.43 84.57 86.38 535,303
08/05/2019 86.31 86.3202 84.12 84.71 614,420
08/02/2019 88.54 88.6 87.13 87.65 558,797
08/01/2019 91.1 91.19 87.75 88.61 717,986
07/31/2019 91.71 92.15 90.94 91.32 613,453
07/30/2019 91.5 92.15 91.28 91.72 351,310
07/29/2019 93.08 93.145 91.57 91.9 478,041
07/26/2019 92.42 92.96 91.69 92.93 629,836
07/25/2019 92.08 93.26 91.39 92.15 673,209
07/24/2019 91.18 91.44 90.35 90.88 555,977
07/23/2019 91.11 91.625 90.58 91.32 358,264
07/22/2019 91.03 91.42 90.85 91.1 374,945
07/19/2019 91.94 92.21 91 91.04 341,832
07/18/2019 91.22 91.98 91.04 91.83 411,056
07/17/2019 91.76 92.025 90.96 91.31 348,410
07/16/2019 92.42 92.42 91.77 91.91 504,611
07/15/2019 92.34 92.36 91.7088 92.26 375,908
07/12/2019 91.85 92.18 91.33 92.05 452,801
07/11/2019 91.48 91.7 90.77 91.68 565,499
07/10/2019 91.54 91.84 90.99 91.12 485,516
07/09/2019 90.31 91.57 90.31 91.54 463,862
07/08/2019 91.32 91.62 90.805 90.87 451,243
07/05/2019 91.66 91.83 90.99 91.77 408,553
07/03/2019 90.65 91.77 90.64 91.63 255,203
07/02/2019 91.17 91.29 89.99 90.51 400,838
07/01/2019 90.07 91.27 90.07 91.13 461,154
06/28/2019 89.03 89.67 89.03 89.46 913,506
06/27/2019 87.82 88.57 87.77 88.44 343,728
06/26/2019 88.39 88.63 87.58 87.58 384,262
06/25/2019 88.42 88.5 87.81 88.25 371,490
06/24/2019 88.14 89.3 88.14 88.34 450,002
06/21/2019 89.49 89.59 88.05 88.08 1,055,840
06/20/2019 89.21 89.49 88.06 89.37 378,283
06/19/2019 88.73 89.5 88.43 88.6 378,049
06/18/2019 88.37 89.04 87.965 88.79 330,810
06/17/2019 89.22 89.48 88.23 88.32 275,935
06/14/2019 88.7 89.26 88.33 89.17 335,473
06/13/2019 88.47 88.95 88.26 88.63 386,690
06/12/2019 88.33 88.735 87.9 88.45 430,496
06/11/2019 89.26 89.51 88.38 88.42 422,825
06/10/2019 89.62 89.72 88.78 88.8 354,845
06/07/2019 88.81 89.53 88.81 88.87 329,948
06/06/2019 88.49 89.095 88.175 88.93 309,904
06/05/2019 88.37 88.65 87.52 88.3 536,346
06/04/2019 87.85 88.3 87.25 88.23 526,804
06/03/2019 85.43 86.84 85.31 86.81 436,162
05/31/2019 85.57 86.14 85.33 85.51 412,918
05/30/2019 86.81 87.615 86.4 86.49 308,892
05/29/2019 86.03 86.95 85.74 86.81 532,357
05/28/2019 87.04 87.24 86.19 86.28 649,249
05/24/2019 86.89 87.33 86.45 87.19 443,844
05/23/2019 87.45 87.6 86.12 86.66 564,975
05/22/2019 88.46 88.75 88.155 88.45 500,689
05/21/2019 88.78 89.41 88.51 88.82 473,538
05/20/2019 87.28 88.41 87.21 88.3 589,879
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio