GL: Globe Life Inc.

As of Friday, December 5th, 2025

$ 131.37

+0.55 +0.42%

Open: 130.50
High: 131.51
Low: 130.07
Volume: 456,406
Previous Close on Thursday, December 4th, 2025

$ 130.82

-- 0 0%

Open: 130.29
High: 132.02
Low: 130.27
Volume: 300,396

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 130.50 131.51 130.07 131.37 456,406 +0.55 +0.42
2025-12-04 130.29 132.02 130.27 130.82 300,396 0.00 0.00
2025-12-03 131.40 131.79 129.21 130.82 592,301 -0.33 -0.25
2025-12-02 133.45 133.45 130.99 131.15 577,549 -1.38 -1.04
2025-12-01 134.54 135.15 132.36 132.53 526,211 -2.20 -1.63
2025-11-28 134.71 136.07 133.69 134.73 208,528 -0.14 -0.10
2025-11-26 135.94 136.45 134.80 134.87 556,581 -0.50 -0.37
2025-11-25 134.19 135.71 134.17 135.37 535,617 +2.10 +1.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -3.36 -2.49 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -4.40 131.34
10D 136.45
On 2025-11-26		 129.21
On 2025-12-03		 1.00 0.77 136.45
On 2025-11-26		 129.21
On 2025-12-03		 -5.31 132.74
20D 136.45
On 2025-11-26		 129.21
On 2025-12-03		 -0.46 -0.35 136.45
On 2025-11-26		 129.21
On 2025-12-03		 -5.31 132.40
WTD 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -3.36 -2.49 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -4.40 131.34
MTD 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -3.36 -2.49 135.15
On 2025-12-01		 129.21
On 2025-12-03		 -4.40 131.34
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SIRI

Sirius Holdings Inc.

22.03 +0.45 +2.06 4,716,301
GL

Globe Life Inc.

131.37 +0.55 +0.42 456,406