Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Globe Life Inc (NY: GL )

65.00 +1.77 (+2.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	63.27	69.42	63.27	65.00	5,593,645	+1.77(+2.80%)
Apr 17, 2024	60.16	64.36	60.16	63.23	5,375,097	+3.26(+5.44%)
Apr 16, 2024	55.61	60.88	54.66	59.97	5,211,146	+4.16(+7.45%)
Apr 15, 2024	59.06	60.98	55.51	55.81	6,646,137	-3.28(-5.55%)
Apr 12, 2024	59.75	61.45	52.17	59.09	25,886,206	+9.92(+20.17%)
Apr 11, 2024	98.48	98.58	38.95	49.17	36,318,352	-55.76(-53.14%)
Apr 10, 2024	107.11	107.62	104.59	104.93	1,784,043	-2.68(-2.49%)
Apr 09, 2024	108.35	108.89	107.27	107.61	1,309,081	-0.24(-0.22%)
Apr 08, 2024	108.32	108.38	106.02	107.85	1,701,938	-0.60(-0.55%)
Apr 05, 2024	110.05	110.05	108.37	108.45	1,252,011	-1.66(-1.51%)
Apr 04, 2024	111.20	112.24	109.36	110.11	1,442,243	-0.55(-0.50%)
Apr 03, 2024	111.35	112.39	108.18	110.66	2,659,926	-0.74(-0.66%)
Apr 02, 2024	114.14	114.38	111.31	111.40	1,743,318	-2.48(-2.18%)
Apr 01, 2024	115.78	115.78	113.85	113.88	809,268	-2.23(-1.92%)
Mar 28, 2024	116.66	117.00	115.45	116.12	1,036,007	-0.23(-0.20%)
Mar 27, 2024	116.06	116.79	115.24	116.35	1,236,906	+0.12(+0.10%)
Mar 26, 2024	115.99	117.20	115.78	116.23	1,066,921	+0.06(+0.05%)
Mar 25, 2024	115.22	116.95	115.22	116.17	928,120	+0.95(+0.82%)
Mar 22, 2024	115.99	116.97	115.12	115.22	1,218,427	-0.37(-0.32%)
Mar 21, 2024	117.69	117.70	114.75	115.59	1,159,970	-2.05(-1.74%)
Mar 20, 2024	117.30	118.37	117.30	117.64	833,179	-0.06(-0.05%)
Mar 19, 2024	116.69	118.32	116.38	117.69	1,155,390	+1.33(+1.14%)
Mar 18, 2024	116.18	117.53	115.28	116.37	963,822	+0.59(+0.51%)
Mar 15, 2024	114.07	117.03	114.07	115.78	2,252,596	+0.04(+0.03%)
Mar 14, 2024	118.74	120.69	113.58	115.74	1,631,559	-3.08(-2.59%)
Mar 13, 2024	124.23	124.45	117.39	118.82	1,928,317	-5.26(-4.24%)
Mar 12, 2024	123.66	124.53	123.20	124.08	622,507	+0.46(+0.37%)
Mar 11, 2024	122.92	124.38	122.73	123.62	826,971	+0.27(+0.22%)
Mar 08, 2024	126.86	127.53	122.81	123.35	1,241,072	-3.56(-2.81%)
Mar 07, 2024	127.72	128.33	126.89	126.92	592,916	-0.91(-0.71%)
Mar 06, 2024	126.48	127.90	125.73	127.82	465,540	+1.79(+1.42%)
Mar 05, 2024	125.60	127.37	125.60	126.04	361,718	+0.01(+0.01%)
Mar 04, 2024	125.50	126.73	125.30	126.03	358,355	+0.13(+0.10%)
Mar 01, 2024	126.59	127.09	125.42	125.90	364,299	-0.76(-0.60%)
Feb 29, 2024	128.45	128.78	126.10	126.66	703,495	-1.47(-1.15%)
Feb 28, 2024	127.72	128.90	127.72	128.12	420,575	+0.20(+0.16%)
Feb 27, 2024	126.64	128.00	126.28	127.92	415,996	+1.11(+0.87%)
Feb 26, 2024	126.21	127.06	126.01	126.81	466,790	+0.19(+0.15%)
Feb 23, 2024	126.43	127.44	126.18	126.62	461,646	-0.46(-0.36%)
Feb 22, 2024	126.84	131.71	126.04	127.08	542,819	+0.77(+0.61%)
Feb 21, 2024	125.98	126.35	125.29	126.32	405,890	+0.74(+0.59%)
Feb 20, 2024	124.81	126.52	124.67	125.58	509,079	+0.32(+0.26%)
Feb 16, 2024	125.33	126.37	124.94	125.26	525,421	-0.28(-0.22%)
Feb 15, 2024	125.43	126.41	125.37	125.54	636,248	+0.46(+0.37%)
Feb 14, 2024	125.51	126.16	124.89	125.08	672,503	-0.12(-0.10%)
Feb 13, 2024	126.31	127.03	124.27	125.20	669,785	-0.86(-0.68%)
Feb 12, 2024	125.71	127.08	125.49	126.06	515,273	+0.39(+0.31%)
Feb 09, 2024	124.33	125.71	123.72	125.67	618,005	+0.99(+0.79%)
Feb 08, 2024	123.25	124.84	122.22	124.68	795,863	+2.48(+2.03%)
Feb 07, 2024	121.30	122.42	121.30	122.20	676,368	+1.28(+1.06%)
Feb 06, 2024	119.61	121.18	119.18	120.93	394,811	+0.92(+0.76%)
Feb 05, 2024	120.01	120.69	119.32	120.01	550,329	-0.59(-0.49%)
Feb 02, 2024	120.66	121.11	119.77	120.60	449,165	+0.81(+0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Globe Life Inc (NY: GL )

Historical Prices