Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globe Life Inc (NY: GL )

86.88 -2.61 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 89.03 91.39 86.85 86.88 3,093,472 -2.61(-2.92%)
May 08, 2024 84.54 89.89 83.39 89.49 2,917,387 +4.33(+5.08%)
May 07, 2024 80.75 85.40 79.93 85.16 3,399,999 +4.32(+5.34%)
May 06, 2024 78.19 82.50 78.19 80.84 2,319,933 +3.29(+4.24%)
May 03, 2024 79.30 80.00 76.67 77.55 1,782,004 -1.73(-2.18%)
May 02, 2024 79.61 80.94 78.31 79.28 1,749,764 -0.20(-0.25%)
May 01, 2024 75.50 80.18 75.48 79.48 2,467,552 +3.31(+4.35%)
Apr 30, 2024 72.38 78.88 71.50 76.17 5,119,897 -1.92(-2.46%)
Apr 29, 2024 77.00 79.74 75.80 78.09 4,999,107 +2.34(+3.09%)
Apr 26, 2024 75.25 76.98 73.78 75.75 5,993,323 +0.21(+0.28%)
Apr 25, 2024 77.30 78.60 74.00 75.54 4,166,393 -3.06(-3.89%)
Apr 24, 2024 76.23 82.48 75.85 78.60 6,467,621 +2.84(+3.75%)
Apr 23, 2024 67.50 76.87 66.25 75.76 9,395,867 +9.37(+14.11%)
Apr 22, 2024 68.03 69.96 66.32 66.39 4,089,875 -0.35(-0.52%)
Apr 19, 2024 65.46 67.66 64.50 66.74 3,216,779 +1.74(+2.68%)
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 1,743,479 -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%)
Feb 01, 2024 121.39 121.97 118.01 119.79 600,156 -2.76(-2.26%)
Jan 31, 2024 124.57 124.90 122.45 122.55 549,663 -1.54(-1.24%)
Jan 30, 2024 122.75 124.29 122.49 124.09 384,831 +1.37(+1.11%)
Jan 29, 2024 122.93 123.16 121.97 122.72 361,034 -0.77(-0.62%)
Jan 26, 2024 123.48 123.93 123.08 123.49 611,075 +0.26(+0.21%)
Jan 25, 2024 122.23 123.25 121.75 123.23 414,820 +1.46(+1.20%)
Jan 24, 2024 122.47 122.75 121.59 121.78 445,450 -0.25(-0.20%)
Jan 23, 2024 122.42 122.87 121.82 122.03 373,692 -0.41(-0.33%)
Jan 22, 2024 121.80 122.88 121.80 122.43 289,024 +0.89(+0.73%)
Jan 19, 2024 121.28 121.66 120.17 121.55 422,113 +1.08(+0.89%)
Jan 18, 2024 119.38 120.61 119.02 120.47 345,373 +0.75(+0.63%)
Jan 17, 2024 119.39 121.06 119.32 119.72 501,838 -0.02(-0.02%)
Jan 16, 2024 119.64 120.00 119.17 119.74 567,734 -0.20(-0.17%)
Jan 12, 2024 119.84 120.26 119.03 119.94 336,208 +0.31(+0.26%)
Jan 11, 2024 119.75 119.97 118.84 119.63 726,999 -0.61(-0.51%)
Jan 10, 2024 118.85 120.29 118.53 120.24 430,225 +1.36(+1.14%)
Jan 09, 2024 120.58 120.58 118.49 118.88 527,900 -2.06(-1.70%)
Jan 08, 2024 122.42 122.52 119.84 120.94 554,423 -1.08(-0.88%)
Jan 05, 2024 122.39 122.76 121.49 122.02 494,590 +0.06(+0.05%)
Jan 04, 2024 121.47 122.49 121.47 121.96 518,971 +0.76(+0.63%)
Jan 03, 2024 121.50 122.34 121.00 121.19 775,279 -0.38(-0.31%)
Jan 02, 2024 121.48 122.01 121.09 121.57 663,338 +0.34(+0.28%)
Dec 29, 2023 121.23 121.58 120.67 121.23 426,932 +0.01(+0.01%)
Dec 28, 2023 119.88 121.39 119.55 121.22 291,435 +0.36(+0.30%)
Dec 27, 2023 120.67 121.31 120.55 120.86 391,158 -0.22(-0.18%)
Dec 26, 2023 120.85 121.54 120.61 121.08 385,201 -0.02(-0.02%)
Dec 22, 2023 121.78 121.83 120.86 121.10 322,705 -0.08(-0.07%)
Dec 21, 2023 120.64 121.58 120.05 121.18 399,725 +0.53(+0.44%)
Dec 20, 2023 122.48 122.75 120.59 120.65 537,526 -2.35(-1.91%)
Dec 19, 2023 122.59 123.29 122.59 123.00 450,921 +0.40(+0.33%)
Dec 18, 2023 122.31 122.78 121.60 122.61 553,321 +1.16(+0.95%)
Dec 15, 2023 121.36 122.14 120.68 121.45 1,497,596 -0.70(-0.57%)
Dec 14, 2023 123.99 123.99 121.51 122.15 1,258,933 -1.20(-0.98%)
Dec 13, 2023 123.81 124.17 123.05 123.35 694,384 -0.73(-0.59%)
Dec 12, 2023 123.02 124.20 122.81 124.08 428,694 +1.18(+0.96%)
Dec 11, 2023 122.36 123.29 122.02 122.91 611,294 +1.04(+0.85%)
Dec 08, 2023 121.92 122.34 121.55 121.87 490,660 +0.11(+0.09%)
Dec 07, 2023 122.88 123.03 121.15 121.76 1,101,081 -0.87(-0.71%)
Dec 06, 2023 124.02 124.31 122.34 122.63 552,316 -0.81(-0.65%)
Dec 05, 2023 123.86 124.25 123.03 123.43 385,194 -0.64(-0.51%)
Dec 04, 2023 122.54 124.52 122.24 124.07 510,284 +1.23(+1.00%)
Dec 01, 2023 121.97 123.24 121.56 122.84 550,991 +0.21(+0.17%)
Nov 30, 2023 120.07 122.86 119.85 122.64 1,711,619 +2.86(+2.39%)
Nov 29, 2023 120.04 120.44 119.62 119.78 448,426 -0.02(-0.02%)
Nov 28, 2023 120.70 120.77 119.43 119.80 531,915 -0.83(-0.68%)
Nov 27, 2023 120.45 120.98 119.88 120.62 387,109 -0.22(-0.18%)
Nov 24, 2023 120.08 121.63 119.82 120.84 250,314 +0.96(+0.80%)
Nov 22, 2023 118.88 120.02 118.69 119.89 457,084 +0.77(+0.64%)
Nov 21, 2023 117.89 119.36 117.73 119.12 552,649 +1.59(+1.36%)
Nov 20, 2023 117.55 117.97 117.02 117.53 359,604 -0.30(-0.25%)
Nov 17, 2023 117.32 118.14 117.09 117.83 478,380 +0.89(+0.76%)
Nov 16, 2023 116.66 117.56 116.61 116.94 689,563 +0.80(+0.69%)
Nov 15, 2023 117.80 118.38 116.08 116.14 680,414 -1.64(-1.40%)
Nov 14, 2023 116.93 118.00 116.07 117.79 645,298 +1.39(+1.19%)
Nov 13, 2023 116.21 116.92 115.99 116.40 260,005 +0.23(+0.20%)
Nov 10, 2023 114.72 116.23 114.22 116.17 361,516 +1.74(+1.52%)
Nov 09, 2023 114.60 114.82 114.11 114.43 426,148 +0.14(+0.12%)
Nov 08, 2023 114.49 115.42 114.03 114.29 378,668 -0.46(-0.40%)
Nov 07, 2023 115.42 116.02 114.48 114.75 363,787 -0.84(-0.72%)
Nov 06, 2023 116.81 117.38 115.14 115.58 431,930 -1.11(-0.95%)
Nov 03, 2023 115.71 117.12 115.02 116.69 737,765 +1.28(+1.11%)
Nov 02, 2023 115.97 117.20 114.57 115.41 542,411 -0.50(-0.43%)
Nov 01, 2023 116.21 116.21 114.85 115.90 645,928 +0.01(+0.01%)
Oct 31, 2023 114.39 116.05 114.01 115.89 692,763 +2.99(+2.65%)
Oct 30, 2023 112.01 113.21 111.83 112.91 579,392 +1.33(+1.19%)
Oct 27, 2023 112.54 113.06 111.18 111.58 726,648 -1.45(-1.29%)
Oct 26, 2023 113.69 116.02 109.81 113.03 847,661 +1.45(+1.30%)
Oct 25, 2023 110.61 112.42 110.61 111.58 692,373 +0.75(+0.67%)
Oct 24, 2023 111.40 112.18 110.58 110.83 611,352 +0.07(+0.06%)
Oct 23, 2023 110.20 111.32 109.65 110.76 521,863 +0.96(+0.87%)
Oct 20, 2023 113.16 113.26 109.78 109.81 643,248 -3.33(-2.94%)
Oct 19, 2023 113.95 114.89 113.12 113.14 428,444 -1.17(-1.03%)
Oct 18, 2023 115.34 115.55 114.21 114.31 434,643 -1.31(-1.14%)
Oct 17, 2023 114.33 116.28 113.98 115.62 467,886 +1.04(+0.90%)
Oct 16, 2023 113.66 115.13 113.66 114.59 386,868 +1.72(+1.53%)
Oct 13, 2023 113.18 113.93 112.28 112.87 512,834 -0.05(-0.04%)
Oct 12, 2023 113.37 113.61 112.13 112.92 475,361 +0.07(+0.06%)
Oct 11, 2023 112.57 113.60 112.07 112.85 818,407 +0.42(+0.37%)
Oct 10, 2023 112.46 113.08 112.13 112.43 458,329 +0.08(+0.07%)
Oct 09, 2023 111.93 113.10 111.65 112.35 471,646 -0.06(-0.05%)
Oct 06, 2023 109.91 112.71 109.80 112.41 650,243 +2.77(+2.53%)
Oct 05, 2023 108.35 110.10 108.35 109.64 597,607 +0.95(+0.88%)
Oct 04, 2023 107.62 108.77 107.22 108.69 501,129 +1.03(+0.96%)
Oct 03, 2023 107.45 107.81 106.61 107.65 623,772 -0.20(-0.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.