GL: Globe Life Inc.

As of Thursday, May 8th, 2025

$ 121.23

+0.27 +0.22%

Open: 121.90
High: 122.87
Low: 120.60
Volume: 604,656
Previous Close on Wednesday, May 7th, 2025

$ 120.96

+0.62 +0.52%

Open: 121.08
High: 122.39
Low: 120.66
Volume: 733,452

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 121.90 122.87 120.60 121.23 604,649 +0.27 +0.22
2025-05-07 121.08 122.39 120.66 120.96 733,452 +0.62 +0.52
2025-05-06 120.74 122.24 119.84 120.34 657,074 -1.15 -0.95
2025-05-05 121.19 122.65 121.14 121.49 524,391 -0.34 -0.28
2025-05-02 119.23 123.91 116.97 121.83 775,516 +4.11 +3.49
2025-05-01 111.13 119.42 111.13 117.72 1,548,868 -5.62 -4.56
2025-04-30 121.87 123.56 119.57 123.34 1,355,640 -0.63 -0.51
2025-04-29 122.55 124.24 121.42 123.97 568,524 +0.37 +0.30
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 123.91
On 2025-05-02		 116.97
On 2025-05-02		 3.51 2.98 123.91
On 2025-05-02		 119.84
On 2025-05-06		 -3.29 121.17
10D 124.76
On 2025-04-28		 111.13
On 2025-05-01		 -2.69 -2.17 124.76
On 2025-04-28		 111.13
On 2025-05-01		 -10.92 121.74
20D 126.01
On 2025-04-23		 111.13
On 2025-05-01		 -1.40 -1.14 126.01
On 2025-04-23		 111.13
On 2025-05-01		 -11.81 121.38
WTD 122.87
On 2025-05-08		 119.84
On 2025-05-06		 -0.60 -0.49 122.65
On 2025-05-05		 119.84
On 2025-05-06		 -2.30 121.01
MTD 123.91
On 2025-05-02		 111.13
On 2025-05-01		 -2.11 -1.71 123.91
On 2025-05-02		 119.84
On 2025-05-06		 -3.29 120.60
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
GL

Globe Life Inc.

121.23 +0.27 +0.22 604,656