Globe Life Inc. (BVMF:G1LL34)
Brazil · Delayed Price · Currency is BRL 35.08
+0.28 (0.80%)
At close: Nov 7, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.80% | 1 |
| Nov 3, 2025 | 34.24 | 34.80 | 34.24 | 34.80 | 34.80 | -3.55% | 16 |
| Oct 24, 2025 | 36.32 | 36.32 | 36.08 | 36.08 | 36.08 | -0.77% | 15 |
| Oct 17, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -3.09% | 3 |
| Oct 13, 2025 | 42.13 | 42.13 | 37.52 | 37.52 | 37.52 | 2.10% | 9 |
| Oct 9, 2025 | 37.45 | 37.45 | 36.75 | 36.75 | 36.75 | -1.00% | 2 |
| Oct 1, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.07 | -4.03% | 1 |
| Sep 22, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.63 | 1.68% | 1 |
| Sep 15, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 37.99 | -0.55% | 1 |
| Aug 21, 2025 | 38.32 | 38.32 | 38.25 | 38.25 | 38.20 | 1.95% | 219 |
| Aug 20, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.47 | 1.13% | 36 |
| Aug 15, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.05 | -3.28% | 20 |
| Aug 5, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.31 | -2.07% | 1 |
| Jul 30, 2025 | 39.24 | 39.24 | 39.17 | 39.17 | 39.12 | -1.68% | 64 |
| Jul 29, 2025 | 38.70 | 39.84 | 38.70 | 39.84 | 39.79 | 4.84% | 273 |
| Jul 25, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 37.95 | 4.48% | 253 |
| Jul 24, 2025 | 34.72 | 36.37 | 34.72 | 36.37 | 36.32 | 7.83% | 171 |
| Jul 21, 2025 | 34.72 | 34.72 | 33.73 | 33.73 | 33.69 | -1.37% | 136 |
| May 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | -1.81% | 1 |