Globe Life

GL
🏛️ usa →
140.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 121.72 122.07 121.16 121.72 0.4M
2023-12-28 120.36 121.88 120.03 121.71 0.3M
2023-12-27 121.16 121.80 121.03 121.35 0.4M
2023-12-26 121.34 122.03 121.10 121.57 0.4M
2023-12-22 122.27 122.32 121.35 121.59 0.3M
2023-12-21 121.13 122.07 120.53 121.67 0.4M
2023-12-20 122.97 123.24 121.08 121.14 0.5M
2023-12-19 123.08 123.79 123.08 123.50 0.4M
2023-12-18 122.80 123.27 122.09 123.10 0.6M
2023-12-15 121.85 122.63 121.17 121.94 1.5M
2023-12-14 124.49 124.49 122.00 122.64 1.3M
2023-12-13 124.31 124.67 123.54 123.85 0.7M
2023-12-12 123.51 124.71 123.30 124.58 0.4M
2023-12-11 122.85 123.79 122.51 123.40 0.6M
2023-12-08 122.41 122.83 122.04 122.36 0.5M
2023-12-07 123.37 123.52 121.64 122.25 1.1M
2023-12-06 124.52 124.81 122.83 123.12 0.6M
2023-12-05 124.36 124.75 123.53 123.93 0.4M
2023-12-04 123.03 125.02 122.73 124.57 0.5M
2023-12-01 122.46 123.74 122.05 123.34 0.5M
2023-11-30 120.55 123.36 120.33 123.13 1.7M
2023-11-29 120.52 120.92 120.10 120.26 0.4M
2023-11-28 121.19 121.26 119.91 120.28 0.5M
2023-11-27 120.94 121.47 120.36 121.11 0.4M
2023-11-24 120.56 122.12 120.30 121.33 0.2M
2023-11-22 119.36 120.50 119.17 120.37 0.5M
2023-11-21 118.36 119.84 118.20 119.60 0.6M
2023-11-20 118.02 118.45 117.49 118.00 0.4M
2023-11-17 117.79 118.62 117.57 118.30 0.5M
2023-11-16 117.13 118.03 117.08 117.41 0.7M
2023-11-15 118.27 118.86 116.55 116.61 0.7M
2023-11-14 117.40 118.47 116.54 118.26 0.6M
2023-11-13 116.68 117.39 116.46 116.87 0.3M
2023-11-10 115.18 116.70 114.69 116.64 0.4M
2023-11-09 115.06 115.28 114.57 114.89 0.4M
2023-11-08 114.95 115.88 114.49 114.75 0.4M
2023-11-07 115.89 116.49 114.94 115.21 0.4M
2023-11-06 117.28 117.85 115.61 116.05 0.4M
2023-11-03 116.18 117.59 115.48 117.16 0.7M
2023-11-02 116.44 117.67 115.03 115.87 0.5M
2023-11-01 116.68 116.68 115.31 116.37 0.6M
2023-10-31 114.85 116.52 114.47 116.36 0.7M
2023-10-30 112.46 113.67 112.28 113.36 0.6M
2023-10-27 112.99 113.52 111.63 112.03 0.7M
2023-10-26 114.15 116.49 110.25 113.49 0.8M
2023-10-25 111.06 112.88 111.06 112.03 0.7M
2023-10-24 111.85 112.63 111.02 111.28 0.6M
2023-10-23 110.64 111.77 110.09 111.21 0.5M
2023-10-20 113.62 113.72 110.22 110.25 0.6M
2023-10-19 114.41 115.35 113.57 113.59 0.4M
2023-10-18 115.80 116.01 114.67 114.77 0.4M
2023-10-17 114.79 116.75 114.44 116.09 0.5M
2023-10-16 114.12 115.59 114.12 115.05 0.4M
2023-10-13 113.64 114.39 112.73 113.32 0.5M
2023-10-12 113.83 114.07 112.58 113.37 0.5M
2023-10-11 113.02 114.06 112.52 113.30 0.8M
2023-10-10 112.91 113.54 112.58 112.88 0.5M
2023-10-09 112.38 113.56 112.10 112.80 0.5M
2023-10-06 110.35 113.16 110.24 112.86 0.6M
2023-10-05 108.79 110.54 108.79 110.08 0.6M
2023-10-04 108.28 109.44 107.87 109.35 0.5M
2023-10-03 108.11 108.47 107.26 108.31 0.6M
2023-10-02 108.57 108.81 107.53 108.51 0.6M
2023-09-29 110.39 110.60 108.60 108.73 0.7M
2023-09-28 110.00 110.75 109.89 110.34 0.4M
2023-09-27 110.00 110.01 108.48 109.43 0.4M
2023-09-26 110.76 111.13 109.71 109.77 0.6M
2023-09-25 110.00 111.15 110.00 111.12 0.4M
2023-09-22 109.98 110.44 108.91 110.22 0.5M
2023-09-21 110.74 110.93 109.86 110.06 0.5M
2023-09-20 111.27 112.15 110.77 110.89 0.5M
2023-09-19 110.40 111.59 110.28 111.24 0.4M
2023-09-18 110.18 110.71 109.04 110.45 0.3M
2023-09-15 110.00 110.55 109.73 109.90 1.0M
2023-09-14 110.00 110.89 109.72 110.84 0.5M
2023-09-13 110.42 110.42 109.25 109.81 0.5M
2023-09-12 109.22 110.57 109.11 110.13 0.5M
2023-09-11 109.35 110.14 108.84 109.10 0.4M
2023-09-08 108.94 109.87 108.49 109.16 0.5M
2023-09-07 108.75 109.20 107.75 108.64 0.7M
2023-09-06 108.93 109.72 108.01 108.63 0.7M
2023-09-05 111.35 111.35 108.85 108.90 0.6M
2023-09-01 112.23 112.62 111.25 111.45 0.6M
2023-08-31 112.53 112.95 111.55 111.57 0.6M
2023-08-30 111.95 112.47 111.58 112.31 0.5M
2023-08-29 111.95 112.04 110.45 111.74 0.4M
2023-08-28 111.40 112.24 111.19 111.64 0.3M
2023-08-25 111.71 111.88 110.89 111.46 0.7M
2023-08-24 110.87 112.47 110.87 111.44 0.4M
2023-08-23 111.50 111.59 110.77 111.15 0.4M
2023-08-22 112.13 112.95 111.06 111.09 0.4M
2023-08-21 112.52 112.83 111.84 112.75 0.4M
2023-08-18 111.49 113.55 111.38 112.44 0.4M
2023-08-17 113.87 113.99 111.91 111.95 0.3M
2023-08-16 113.07 114.40 113.07 113.49 0.3M
2023-08-15 113.69 113.92 112.71 113.02 0.4M
2023-08-14 114.50 114.93 114.08 114.77 0.3M
2023-08-11 113.60 114.49 113.60 114.47 0.3M
2023-08-10 113.59 114.50 113.29 113.53 0.4M
2023-08-09 114.20 114.46 113.14 113.30 0.3M
2023-08-08 114.59 114.67 113.24 114.12 0.6M
2023-08-07 114.27 115.86 114.05 115.36 0.4M
2023-08-04 114.49 115.49 113.25 113.58 0.4M
2023-08-03 113.40 114.75 112.60 114.00 0.5M
2023-08-02 112.48 114.01 112.20 113.43 0.4M
2023-08-01 112.17 112.67 111.33 112.57 0.4M
2023-07-31 112.21 113.02 111.65 112.17 0.4M
2023-07-28 112.77 112.95 110.94 112.19 0.5M
2023-07-27 114.00 114.58 110.70 111.13 0.8M
2023-07-26 114.00 115.30 113.83 114.00 0.4M
2023-07-25 114.47 114.56 113.91 114.08 0.4M
2023-07-24 114.70 115.49 114.45 114.51 0.4M
2023-07-21 114.84 114.98 113.90 114.69 0.4M
2023-07-20 113.27 114.73 112.95 114.67 0.5M
2023-07-19 111.62 112.74 111.62 112.44 0.4M
2023-07-18 111.06 112.87 111.06 112.31 0.5M
2023-07-17 109.84 111.58 109.84 110.92 0.3M
2023-07-14 110.62 110.62 109.26 109.86 0.4M
2023-07-13 110.69 111.46 110.27 110.27 0.6M
2023-07-12 112.80 113.29 111.29 111.51 0.3M
2023-07-11 112.02 112.73 112.02 112.31 0.4M
2023-07-10 111.52 112.37 110.93 111.76 0.4M
2023-07-07 111.16 112.75 111.16 111.66 0.6M
2023-07-06 109.26 110.98 108.67 110.95 0.7M
2023-07-05 109.06 109.86 108.36 109.64 0.5M
2023-07-03 108.85 110.62 108.56 110.26 0.2M
2023-06-30 109.36 110.09 108.62 109.62 0.6M
2023-06-29 107.77 109.12 107.77 108.95 0.4M
2023-06-28 107.93 108.11 107.00 107.45 0.6M
2023-06-27 107.35 108.42 107.20 108.24 0.9M
2023-06-26 106.33 107.26 105.59 107.02 0.5M
2023-06-23 105.74 106.85 105.36 106.28 0.7M
2023-06-22 107.02 107.10 106.04 106.40 0.5M
2023-06-21 106.43 107.40 105.63 106.84 0.4M
2023-06-20 107.68 107.76 106.49 106.74 0.4M
2023-06-16 108.25 108.86 107.59 108.01 0.9M
2023-06-15 106.92 108.40 106.70 108.32 0.4M
2023-06-14 109.64 110.30 106.68 107.00 0.4M
2023-06-13 108.15 109.86 107.98 109.64 0.4M
2023-06-12 107.83 108.72 107.74 108.26 0.5M
2023-06-09 107.60 108.12 107.12 107.93 0.3M
2023-06-08 107.72 108.16 106.98 107.60 0.8M
2023-06-07 106.71 108.53 105.98 108.18 0.6M
2023-06-06 106.26 107.04 105.94 106.74 0.4M
2023-06-05 107.00 107.00 105.69 105.97 0.4M
2023-06-02 104.93 107.26 104.81 107.04 0.4M
2023-06-01 103.73 104.26 103.35 103.78 0.6M
2023-05-31 104.64 105.24 103.08 103.18 0.8M
2023-05-30 105.02 105.55 104.14 105.14 0.5M
2023-05-26 105.43 105.98 104.95 105.24 0.6M
2023-05-25 105.75 106.27 104.88 105.45 0.4M
2023-05-24 107.00 107.02 105.90 105.96 0.4M
2023-05-23 108.12 108.68 107.30 107.45 0.4M
2023-05-22 108.28 108.98 107.46 108.38 0.4M
2023-05-19 109.78 109.99 107.97 108.28 0.4M
2023-05-18 107.68 109.20 107.46 108.89 0.4M
2023-05-17 106.76 108.54 106.76 107.93 0.4M
2023-05-16 107.23 107.61 106.04 106.29 0.4M
2023-05-15 107.77 108.17 107.32 107.58 0.4M
2023-05-12 108.46 108.46 106.49 107.10 0.3M
2023-05-11 107.12 107.98 106.87 107.83 0.5M
2023-05-10 109.03 109.03 107.13 107.79 0.5M
2023-05-09 107.89 109.72 107.25 108.67 0.9M
2023-05-08 108.99 109.26 108.04 108.29 0.3M
2023-05-05 107.45 108.69 107.02 108.29 0.6M
2023-05-04 106.35 107.13 102.23 105.85 0.9M
2023-05-03 108.25 109.23 106.21 106.22 0.6M
2023-05-02 108.56 108.56 105.98 107.47 0.4M
2023-05-01 108.20 109.58 107.85 109.01 0.5M
2023-04-28 106.83 108.77 106.69 108.52 0.5M
2023-04-27 105.39 107.55 105.39 107.30 0.5M
2023-04-26 105.56 106.47 104.57 105.31 0.5M
2023-04-25 106.54 107.14 105.77 106.22 0.4M
2023-04-24 107.19 108.32 106.92 107.31 0.4M
2023-04-21 109.48 109.52 107.08 107.62 0.5M
2023-04-20 109.94 110.50 109.04 109.70 0.5M
2023-04-19 109.83 110.09 108.83 109.73 0.7M
2023-04-18 109.04 110.11 108.53 109.69 0.5M
2023-04-17 107.03 108.97 106.25 108.94 0.8M
2023-04-14 107.49 108.30 106.46 107.28 0.7M
2023-04-13 107.36 107.82 106.01 107.15 0.9M
2023-04-12 107.53 108.42 106.87 107.33 0.9M
2023-04-11 108.21 108.67 107.10 107.37 1.0M
2023-04-10 107.75 108.68 107.01 108.15 0.5M
2023-04-06 108.11 109.05 107.23 107.74 0.7M
2023-04-05 106.43 108.41 106.20 108.25 0.6M
2023-04-04 110.43 110.43 106.00 107.40 0.7M
2023-04-03 109.89 111.09 109.24 109.47 0.7M
2023-03-31 109.96 110.20 109.12 110.02 0.5M
2023-03-30 109.71 110.12 109.02 109.58 0.5M
2023-03-29 109.94 110.80 109.00 109.24 0.5M
2023-03-28 107.89 108.98 107.79 108.78 0.4M
2023-03-27 108.60 109.03 107.89 108.51 0.4M
2023-03-24 104.99 106.72 104.55 106.69 0.3M
2023-03-23 106.86 107.79 105.84 106.36 0.5M
2023-03-22 109.66 110.54 106.95 107.04 0.6M
2023-03-21 110.11 111.09 109.61 109.89 0.5M
2023-03-20 106.19 108.45 106.04 107.55 0.5M
2023-03-17 107.72 107.72 104.35 105.05 1.2M
2023-03-16 106.38 109.90 105.53 108.79 0.7M
2023-03-15 107.49 108.88 106.01 107.62 0.7M
2023-03-14 109.30 111.38 108.79 111.02 0.9M
2023-03-13 111.27 111.27 106.50 106.78 0.7M
2023-03-10 115.20 116.16 113.59 113.97 0.6M
2023-03-09 119.05 119.20 115.93 116.21 0.5M
2023-03-08 120.01 120.60 117.01 118.40 0.5M
2023-03-07 120.92 121.71 119.28 120.02 0.6M
2023-03-06 120.71 121.95 120.48 120.73 0.6M
2023-03-03 121.00 121.17 120.06 120.58 0.4M
2023-03-02 120.92 121.09 119.90 120.81 0.5M
2023-03-01 120.89 123.41 120.89 121.66 0.6M
2023-02-28 121.43 122.14 120.73 121.69 0.7M
2023-02-27 122.34 123.29 120.22 120.91 0.6M
2023-02-24 120.39 122.69 120.13 122.03 0.4M
2023-02-23 121.10 122.10 120.26 120.48 0.3M
2023-02-22 120.03 121.53 119.95 120.49 0.4M
2023-02-21 122.87 122.87 120.47 120.79 0.4M
2023-02-17 121.66 122.95 121.46 122.93 0.4M
2023-02-16 120.61 122.55 120.61 121.54 0.3M
2023-02-15 121.18 121.45 120.49 121.04 0.4M
2023-02-14 122.33 122.53 120.63 120.69 0.3M
2023-02-13 121.53 123.00 121.53 122.75 0.3M
2023-02-10 120.30 121.53 120.15 121.53 0.4M
2023-02-09 122.36 123.52 120.07 120.15 0.4M
2023-02-08 121.21 122.75 121.08 121.74 0.4M
2023-02-07 120.83 122.16 120.26 121.71 0.6M
2023-02-06 120.18 121.67 119.89 121.49 0.5M
2023-02-03 116.64 120.18 116.64 120.16 0.8M
2023-02-02 123.01 123.41 116.51 116.75 1.1M
2023-02-01 120.12 121.85 119.79 120.20 1.1M
2023-01-31 119.87 120.85 118.55 120.85 0.6M
2023-01-30 119.41 121.02 119.24 119.86 0.4M
2023-01-27 121.22 121.22 119.64 119.65 0.3M
2023-01-26 120.88 121.36 120.05 121.32 0.3M
2023-01-25 118.88 120.83 118.88 120.74 0.4M
2023-01-24 117.78 119.49 116.66 119.43 0.4M
2023-01-23 117.27 118.70 116.68 117.65 0.5M
2023-01-20 117.75 118.03 116.59 117.42 0.6M
2023-01-19 118.27 118.69 116.68 117.32 0.6M
2023-01-18 120.47 120.78 118.57 118.63 0.5M
2023-01-17 121.46 121.67 120.10 120.56 0.4M
2023-01-13 120.54 121.89 119.73 121.28 0.6M
2023-01-12 121.92 123.85 121.35 121.38 0.5M
2023-01-11 121.39 122.68 121.15 121.94 0.4M
2023-01-10 120.30 122.42 120.04 121.53 0.4M
2023-01-09 122.51 123.15 119.99 120.28 0.6M
2023-01-06 121.63 123.69 121.52 123.37 0.5M
2023-01-05 119.09 120.86 119.09 120.19 0.6M
2023-01-04 120.08 120.90 119.33 120.01 0.7M
2023-01-03 120.26 120.97 118.92 119.59 0.7M