GL: Globe Life Inc.

As of Friday, August 8th, 2025

$ 140.55

+0.05 +0.04%

Open: 141.24
High: 142.00
Low: 140.39
Volume: 701,213
Previous Close on Thursday, August 7th, 2025

$ 140.50

-0.73 -0.52%

Open: 141.39
High: 142.21
Low: 139.85
Volume: 709,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 141.24 142.00 140.39 140.55 701,213 +0.05 +0.04
2025-08-07 141.39 142.21 139.85 140.50 709,300 -0.73 -0.52
2025-08-06 140.28 142.07 138.96 141.23 751,782 +1.72 +1.23
2025-08-05 141.57 141.67 139.43 139.51 834,733 +0.17 +0.12
2025-08-04 137.80 139.45 137.19 139.34 482,128 +2.10 +1.53
2025-08-01 139.58 139.58 135.31 137.24 756,639 -3.23 -2.30
2025-07-31 142.32 144.00 139.95 140.47 617,849 -0.58 -0.41
2025-07-30 142.60 143.15 140.27 141.05 820,770 -2.22 -1.55
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 142.21
On 2025-08-07		 137.19
On 2025-08-04		 3.31 2.41 142.21
On 2025-08-07		 140.39
On 2025-08-08		 -1.28 140.23
10D 144.00
On 2025-07-31		 133.23
On 2025-07-28		 5.42 4.01 144.00
On 2025-07-31		 135.31
On 2025-08-01		 -6.03 139.73
20D 144.00
On 2025-07-31		 117.30
On 2025-07-14		 22.42 18.98 144.00
On 2025-07-31		 135.31
On 2025-08-01		 -6.03 131.70
WTD 142.21
On 2025-08-07		 137.19
On 2025-08-04		 3.31 2.41 142.21
On 2025-08-07		 140.39
On 2025-08-08		 -1.28 140.23
MTD 142.21
On 2025-08-07		 135.31
On 2025-08-01		 0.08 0.06 139.58
On 2025-08-01		 137.19
On 2025-08-04		 -1.72 139.73
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MCY

Mercury General Corporation

70.83 +0.49 +0.70 266,290
FPE

First Trust Preferred Securities and Income ETF

18.00 +0.03 +0.17 662,808
TMUS

T-Mobile US Inc.

244.98 +2.05 +0.84 4,260,170
AIV

Apartment Investment and Management Company

8.04 -0.30 -3.60 4,207,550
GL

Globe Life Inc.

140.55 +0.05 +0.04 701,213