Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
140.47
-0.58 (-0.41%)
Jul 31, 2025, 4:00 PM - Market closed
Qualtrics International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 142.32 | 144.00 | 139.95 | 140.47 | 140.47 | -0.41% | 617,849 |
Jul 30, 2025 | 142.60 | 143.15 | 140.27 | 141.05 | 141.05 | -1.55% | 824,230 |
Jul 29, 2025 | 138.60 | 143.84 | 136.75 | 143.27 | 143.27 | 6.79% | 1,762,293 |
Jul 28, 2025 | 134.76 | 135.23 | 133.23 | 134.16 | 134.16 | -0.72% | 743,883 |
Jul 25, 2025 | 133.91 | 138.41 | 133.28 | 135.13 | 135.13 | 2.74% | 1,363,188 |
Jul 24, 2025 | 124.81 | 132.81 | 123.00 | 131.52 | 131.52 | 5.38% | 1,541,638 |
Jul 23, 2025 | 123.67 | 125.18 | 122.48 | 124.81 | 124.81 | 1.61% | 788,711 |
Jul 22, 2025 | 120.18 | 123.04 | 120.05 | 122.83 | 122.83 | 2.11% | 440,949 |
Jul 21, 2025 | 122.14 | 122.47 | 120.16 | 120.29 | 120.29 | -1.47% | 505,992 |
Jul 18, 2025 | 121.73 | 122.38 | 120.83 | 122.09 | 122.09 | 0.40% | 591,766 |
Jul 17, 2025 | 119.16 | 121.84 | 119.16 | 121.60 | 121.60 | 1.42% | 541,834 |
Jul 16, 2025 | 118.07 | 120.05 | 117.96 | 119.90 | 119.90 | 1.83% | 404,700 |
Jul 15, 2025 | 120.46 | 120.96 | 117.74 | 117.74 | 117.74 | -2.44% | 443,065 |
Jul 14, 2025 | 117.83 | 120.79 | 117.30 | 120.69 | 120.69 | 2.17% | 457,218 |
Jul 11, 2025 | 118.28 | 119.09 | 117.46 | 118.13 | 118.13 | -0.84% | 496,967 |
Jul 10, 2025 | 117.89 | 119.18 | 116.73 | 119.13 | 119.13 | 1.30% | 789,911 |
Jul 9, 2025 | 121.77 | 121.77 | 117.37 | 117.60 | 117.60 | -2.88% | 947,480 |
Jul 8, 2025 | 120.78 | 121.78 | 120.11 | 121.09 | 121.09 | -0.10% | 931,730 |
Jul 7, 2025 | 121.26 | 122.28 | 120.53 | 121.21 | 121.21 | 0.01% | 957,501 |
Jul 3, 2025 | 121.27 | 121.92 | 120.67 | 121.20 | 121.20 | 0.76% | 564,077 |
Jul 2, 2025 | 124.84 | 125.19 | 119.94 | 120.29 | 120.02 | -3.69% | 1,011,229 |
Jul 1, 2025 | 123.78 | 125.19 | 123.78 | 124.90 | 124.62 | 0.49% | 508,372 |
Jun 30, 2025 | 123.82 | 124.56 | 123.39 | 124.29 | 124.01 | 0.32% | 505,173 |
Jun 27, 2025 | 123.16 | 124.33 | 122.57 | 123.89 | 123.62 | 0.69% | 652,075 |
Jun 26, 2025 | 121.62 | 123.23 | 121.39 | 123.04 | 122.77 | 1.33% | 387,750 |
Jun 25, 2025 | 122.61 | 122.61 | 121.18 | 121.42 | 121.15 | -1.21% | 345,827 |
Jun 24, 2025 | 122.49 | 123.69 | 121.84 | 122.91 | 122.64 | 0.66% | 459,232 |
Jun 23, 2025 | 120.66 | 122.17 | 119.67 | 122.11 | 121.84 | 1.26% | 535,033 |
Jun 20, 2025 | 120.18 | 121.21 | 119.65 | 120.59 | 120.32 | 0.74% | 888,981 |
Jun 18, 2025 | 119.70 | 120.97 | 119.50 | 119.71 | 119.44 | 0.25% | 538,369 |
Jun 17, 2025 | 119.99 | 120.27 | 118.34 | 119.41 | 119.15 | -1.01% | 553,693 |
Jun 16, 2025 | 120.20 | 121.13 | 119.90 | 120.63 | 120.36 | 0.70% | 556,812 |
Jun 13, 2025 | 120.16 | 120.93 | 119.34 | 119.79 | 119.52 | -0.81% | 485,391 |
Jun 12, 2025 | 119.00 | 120.95 | 118.55 | 120.77 | 120.50 | 0.83% | 346,433 |
Jun 11, 2025 | 120.10 | 120.78 | 119.46 | 119.78 | 119.51 | -0.26% | 403,627 |
Jun 10, 2025 | 119.90 | 120.82 | 119.61 | 120.09 | 119.82 | -0.47% | 417,991 |
Jun 9, 2025 | 121.38 | 122.12 | 118.75 | 120.66 | 120.39 | -0.85% | 385,682 |
Jun 6, 2025 | 121.19 | 121.79 | 120.36 | 121.70 | 121.43 | 1.61% | 336,225 |
Jun 5, 2025 | 120.39 | 121.07 | 119.26 | 119.77 | 119.50 | -0.43% | 487,134 |
Jun 4, 2025 | 123.20 | 123.20 | 120.23 | 120.29 | 120.02 | -2.04% | 424,446 |
Jun 3, 2025 | 121.76 | 123.64 | 120.56 | 122.80 | 122.53 | 0.46% | 524,658 |
Jun 2, 2025 | 121.12 | 122.29 | 119.86 | 122.24 | 121.97 | 0.30% | 502,390 |
May 30, 2025 | 120.85 | 122.23 | 120.69 | 121.87 | 121.60 | 0.74% | 616,736 |
May 29, 2025 | 120.17 | 121.18 | 119.67 | 120.97 | 120.70 | 0.77% | 580,913 |
May 28, 2025 | 122.06 | 123.03 | 119.94 | 120.05 | 119.78 | -1.81% | 582,052 |
May 27, 2025 | 120.48 | 122.35 | 119.32 | 122.26 | 121.99 | 2.39% | 565,796 |
May 23, 2025 | 118.55 | 120.14 | 118.41 | 119.41 | 119.15 | -0.13% | 385,967 |
May 22, 2025 | 120.48 | 121.01 | 118.82 | 119.56 | 119.29 | -0.53% | 523,342 |
May 21, 2025 | 121.87 | 122.39 | 120.03 | 120.20 | 119.93 | -1.63% | 890,333 |
May 20, 2025 | 122.03 | 122.82 | 121.82 | 122.19 | 121.92 | -0.02% | 463,975 |