GL: Globe Life Inc.

As of Friday, May 17th, 2024

$ 86.07

+2.13 +2.54%

Open: 84.94
High: 86.45
Low: 83.43
Volume: 2,300,477
Previous Close on Thursday, May 16th, 2024

$ 83.94

-3.84 -4.37%

Open: 88.35
High: 88.65
Low: 82.82
Volume: 2,369,601

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 84.94 86.45 83.43 86.07 2,300,477 +2.13 +2.54
2024-05-16 88.35 88.65 82.82 83.94 2,369,601 -3.84 -4.37
2024-05-15 88.62 88.62 86.97 87.78 1,541,974 -0.78 -0.88
2024-05-14 84.30 89.92 84.07 88.56 2,004,249 +3.42 +4.02
2024-05-13 86.93 87.63 84.71 85.14 1,631,393 -1.36 -1.57
2024-05-10 87.37 88.04 85.49 86.50 2,007,371 -0.38 -0.44
2024-05-09 89.03 91.39 86.85 86.88 3,092,028 -2.61 -2.92
2024-05-08 84.54 89.89 83.39 89.49 2,914,360 +4.33 +5.08
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 89.92
On 2024-05-14		 82.82
On 2024-05-16		 -0.43 -0.50 89.92
On 2024-05-14		 82.82
On 2024-05-16		 -7.90 86.30
10D 91.39
On 2024-05-09		 78.19
On 2024-05-06		 8.52 10.99 91.39
On 2024-05-09		 82.82
On 2024-05-16		 -9.38 86.04
20D 91.39
On 2024-05-09		 66.25
On 2024-04-23		 19.33 28.96 82.48
On 2024-04-24		 71.50
On 2024-04-30		 -13.31 81.15
WTD 89.92
On 2024-05-14		 82.82
On 2024-05-16		 -0.43 -0.50 89.92
On 2024-05-14		 82.82
On 2024-05-16		 -7.90 86.30
MTD 91.39
On 2024-05-09		 75.48
On 2024-05-01		 9.90 13.00 91.39
On 2024-05-09		 82.82
On 2024-05-16		 -9.38 84.36
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

210.44 -1.76 -0.83 2,054,782
DRI

Darden Restaurants Inc.

154.00 +2.58 +1.70 1,179,977
XSLV

Invesco S&P SmallCap Low Volatility ETF

44.46 -0.05 -0.11 7,783
HUI

NYSE ARCA Gold Bugs Index

286.85 +10.12 +3.66
GL

Globe Life Inc.

86.07 +2.13 +2.54 2,300,477