Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Globe Life Inc (NY: GL )

105.60 -1.40 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 95.49 96.41 94.99 95.74 975,956 -0.52(-0.54%)
May 27, 2022 95.32 96.30 94.96 96.26 345,763 +1.15(+1.21%)
May 26, 2022 94.47 95.48 94.26 95.11 455,907 +1.69(+1.81%)
May 25, 2022 92.36 93.71 92.34 93.42 517,504 +0.46(+0.50%)
May 24, 2022 93.79 93.79 91.09 92.96 400,876 -0.90(-0.96%)
May 23, 2022 93.44 94.34 92.78 93.87 411,050 +2.06(+2.24%)
May 20, 2022 92.63 93.32 90.12 91.81 488,585 -0.31(-0.34%)
May 19, 2022 92.87 93.63 90.76 92.12 527,721 -1.89(-2.01%)
May 18, 2022 95.97 95.97 93.71 94.01 413,074 -2.42(-2.51%)
May 17, 2022 96.13 96.68 95.07 96.44 585,008 +1.97(+2.09%)
May 16, 2022 94.09 95.37 93.17 94.46 608,212 +0.09(+0.09%)
May 13, 2022 93.89 95.39 93.69 94.38 618,836 +1.01(+1.08%)
May 12, 2022 95.37 95.37 91.79 93.37 671,053 -1.97(-2.07%)
May 11, 2022 96.01 97.35 95.27 95.34 478,671 -0.19(-0.20%)
May 10, 2022 97.25 98.07 94.58 95.52 385,765 -1.17(-1.21%)
May 09, 2022 97.24 98.09 96.19 96.69 339,786 -1.46(-1.49%)
May 06, 2022 97.53 98.81 96.76 98.15 423,991 +0.56(+0.57%)
May 05, 2022 98.91 99.48 96.85 97.60 466,644 -2.58(-2.58%)
May 04, 2022 97.38 100.24 96.90 100.18 445,830 +2.99(+3.08%)
May 03, 2022 96.72 97.82 96.16 97.18 367,734 +0.92(+0.96%)
May 02, 2022 96.85 97.63 94.65 96.26 360,363 +0.02(+0.02%)
Apr 29, 2022 99.31 99.40 96.06 96.24 490,159 -3.64(-3.64%)
Apr 28, 2022 99.55 99.97 97.94 99.88 460,000 +1.22(+1.23%)
Apr 27, 2022 98.39 99.98 98.12 98.66 380,714 +0.51(+0.52%)
Apr 26, 2022 98.64 100.14 98.08 98.15 536,182 -1.96(-1.96%)
Apr 25, 2022 100.71 100.98 97.06 100.12 734,818 -1.40(-1.38%)
Apr 22, 2022 103.20 103.60 101.44 101.52 729,342 -2.40(-2.31%)
Apr 21, 2022 104.06 104.67 102.52 103.92 790,964 +0.55(+0.53%)
Apr 20, 2022 101.30 103.62 101.22 103.38 551,513 +2.61(+2.59%)
Apr 19, 2022 100.59 100.96 99.67 100.77 612,095 +0.81(+0.81%)
Apr 18, 2022 100.30 101.52 99.72 99.96 348,037 -1.04(-1.03%)
Apr 14, 2022 100.53 101.47 100.31 101.00 380,354 +0.61(+0.61%)
Apr 13, 2022 98.79 100.50 98.51 100.39 421,966 +0.85(+0.86%)
Apr 12, 2022 100.55 101.81 99.10 99.54 415,722 -1.35(-1.34%)
Apr 11, 2022 101.04 102.86 100.68 100.89 571,335 +0.28(+0.28%)
Apr 08, 2022 100.16 101.15 99.24 100.61 514,094 +1.01(+1.02%)
Apr 07, 2022 99.46 100.04 98.04 99.60 687,269 -0.07(-0.07%)
Apr 06, 2022 98.71 100.43 98.43 99.67 822,006 +0.73(+0.73%)
Apr 05, 2022 96.89 99.55 96.89 98.94 674,192 +1.79(+1.84%)
Apr 04, 2022 98.05 98.14 96.72 97.15 595,354 -1.46(-1.48%)
Apr 01, 2022 99.37 99.84 98.15 98.62 456,923 +0.11(+0.11%)
Mar 31, 2022 99.49 100.94 98.50 98.51 791,619 -1.47(-1.47%)
Mar 30, 2022 100.86 101.15 99.62 99.98 494,883 -0.77(-0.77%)
Mar 29, 2022 101.05 101.93 100.34 100.75 673,011 +0.84(+0.84%)
Mar 28, 2022 100.16 100.16 99.23 99.91 768,504 -0.24(-0.23%)
Mar 25, 2022 98.52 100.14 98.21 100.14 837,884 +1.80(+1.83%)
Mar 24, 2022 97.87 98.61 97.74 98.34 612,952 +0.77(+0.79%)
Mar 23, 2022 98.88 99.43 97.54 97.57 548,823 -1.71(-1.73%)
Mar 22, 2022 98.76 100.12 98.40 99.28 1,007,592 +1.84(+1.89%)
Mar 21, 2022 96.96 97.45 95.84 97.44 740,857 +1.25(+1.30%)
Mar 18, 2022 96.44 96.44 94.90 96.19 1,162,175 -0.38(-0.40%)
Mar 17, 2022 96.86 96.86 95.54 96.57 643,548 -0.82(-0.84%)
Mar 16, 2022 96.70 97.64 95.95 97.39 772,301 +1.70(+1.78%)
Mar 15, 2022 95.81 96.58 94.83 95.69 563,757 +0.57(+0.60%)
Mar 14, 2022 96.70 97.15 94.74 95.12 358,362 +0.28(+0.30%)
Mar 11, 2022 94.69 95.86 94.44 94.84 687,485 +0.75(+0.80%)
Mar 10, 2022 94.04 95.89 93.49 94.08 673,408 -1.34(-1.41%)
Mar 09, 2022 95.69 97.05 95.30 95.43 680,089 +2.75(+2.97%)
Mar 08, 2022 93.47 93.94 91.72 92.67 854,928 +0.39(+0.42%)
Mar 07, 2022 94.09 94.26 92.15 92.28 505,582 -2.89(-3.04%)
Mar 04, 2022 95.17 95.84 94.01 95.17 571,953 -2.39(-2.45%)
Mar 03, 2022 98.14 98.47 96.79 97.56 404,457 -0.30(-0.31%)
Mar 02, 2022 96.12 98.61 95.76 97.86 521,203 +2.88(+3.03%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.