GL: Globe Life Inc.

As of Monday, May 6th, 2024

$ 80.84

+3.29 +4.24%

Open: 78.19
High: 82.50
Low: 78.19
Volume: 2,315,245
Previous Close on Friday, May 3rd, 2024

$ 77.55

-1.73 -2.18%

Open: 79.30
High: 80.00
Low: 76.67
Volume: 1,779,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 78.19 82.50 78.19 80.84 2,315,151 +3.29 +4.24
2024-05-03 79.30 80.00 76.67 77.55 1,779,851 -1.73 -2.18
2024-05-02 79.61 80.94 78.31 79.28 1,749,140 -0.20 -0.25
2024-05-01 75.50 80.18 75.48 79.48 2,466,157 +3.31 +4.35
2024-04-30 72.38 78.88 71.50 76.17 5,119,690 -1.92 -2.46
2024-04-29 77.00 79.74 75.80 78.09 4,998,908 +2.34 +3.09
2024-04-26 75.25 76.98 73.78 75.75 5,942,320 +0.21 +0.28
2024-04-25 77.30 78.60 74.00 75.54 4,156,271 -3.06 -3.89
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 82.50
On 2024-05-06		 71.50
On 2024-04-30		 2.75 3.52 80.94
On 2024-05-02		 76.67
On 2024-05-03		 -5.28 78.66
10D 82.50
On 2024-05-06		 66.25
On 2024-04-23		 14.45 21.77 82.48
On 2024-04-24		 71.50
On 2024-04-30		 -13.31 77.71
20D 108.89
On 2024-04-09		 38.95
On 2024-04-11		 -27.01 -25.04 108.89
On 2024-04-09		 38.95
On 2024-04-11		 -64.23 73.75
WTD 82.50
On 2024-05-06		 78.19
On 2024-05-06		 3.29 4.24 -- -- -- 80.84
MTD 82.50
On 2024-05-06		 75.48
On 2024-05-01		 4.67 6.13 80.94
On 2024-05-02		 76.67
On 2024-05-03		 -5.28 79.29
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
GL

Globe Life Inc.

80.84 +3.29 +4.24 2,315,245