Globe Life Inc. (GL) stock
GLNYSELife InsuranceFiscal year ends December 31Also trades as GL.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/307% above fair value
$159.08−1.37 (-0.85%)
Close on Oct 30, 2026Market cap $12.23BP/E 10.6Yield 0.68%
Price history
Globe Life share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.08
-0.85% on the day
52-week range
$127.85 – $191.55
-17.0% from the high
Change over 52 weeks
+20.1%
From $132.44 on Oct 30, 2025
Average volume
569,824
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $167.57 | $171.03 | $154.09 | $159.08 | -3.97% | 13,218,937 |
| Sep 2026 | $173.43 | $176.99 | $164.62 | $165.65 | -4.07% | 8,615,506 |
| Aug 2026 | $181.29 | $188.50 | $169.82 | $172.67 | -5.26% | 11,007,813 |
| Jul 2026 | $178.98 | $191.55 | $168.17 | $182.25 | +2.00% | 15,220,147 |
| Jun 2026 | $153.17 | $181.15 | $148.34 | $178.68 | +16.60% | 14,044,170 |
| May 2026 | $154.00 | $157.92 | $148.50 | $153.24 | -0.69% | 11,462,254 |
| Apr 2026 | $139.50 | $155.08 | $138.93 | $154.30 | +10.87% | 10,766,063 |
| Mar 2026 | $144.00 | $147.18 | $135.07 | $139.17 | -4.19% | 10,993,989 |
| Feb 2026 | $140.59 | $152.71 | $139.13 | $145.26 | +3.59% | 9,714,325 |
| Jan 2026 | $139.63 | $144.26 | $135.42 | $140.22 | +0.26% | 10,332,495 |
| Dec 2025 | $134.54 | $144.44 | $129.21 | $139.86 | +3.81% | 10,960,557 |
| Nov 2025 | $130.86 | $136.45 | $127.85 | $134.73 | +2.45% | 9,786,775 |
| Oct 2025 | $142.07 | $142.45 | $130.97 | $131.51 | -8.02% | 14,473,365 |
| Sep 2025 | $139.57 | $147.83 | $137.90 | $142.97 | +2.16% | 10,826,089 |
| Aug 2025 | $139.58 | $142.21 | $134.78 | $139.95 | -0.37% | 12,520,326 |
| Jul 2025 | $123.78 | $144.00 | $116.73 | $140.47 | +13.02% | 17,234,583 |
| Jun 2025 | $121.12 | $124.56 | $118.34 | $124.29 | +1.99% | 9,736,922 |
| May 2025 | $111.13 | $124.22 | $111.13 | $121.87 | -1.19% | 14,476,612 |
| Apr 2025 | $131.30 | $133.76 | $109.38 | $123.34 | -6.36% | 15,077,882 |
| Mar 2025 | $128.34 | $132.50 | $121.11 | $131.72 | +3.37% | 15,200,167 |
| Feb 2025 | $121.17 | $127.82 | $117.12 | $127.43 | +4.37% | 12,436,646 |
| Jan 2025 | $111.53 | $124.27 | $110.43 | $122.09 | +9.48% | 10,794,822 |
| Dec 2024 | $111.68 | $111.92 | $100.27 | $111.52 | +0.25% | 18,332,139 |
| Nov 2024 | $105.32 | $113.16 | $102.02 | $111.24 | +5.34% | 10,412,927 |
| Oct 2024 | $105.75 | $116.74 | $103.20 | $105.60 | -0.29% | 13,700,280 |
| Sep 2024 | $104.57 | $109.72 | $99.04 | $105.91 | +0.82% | 19,251,893 |
| Aug 2024 | $93.40 | $105.72 | $86.10 | $105.05 | +13.27% | 19,003,139 |
| Jul 2024 | $83.10 | $94.82 | $80.36 | $92.74 | +12.71% | 20,078,465 |
| Jun 2024 | $83.21 | $84.65 | $76.55 | $82.28 | -0.58% | 27,549,996 |
| May 2024 | $75.50 | $91.39 | $75.48 | $82.76 | +8.65% | 50,665,644 |
| Apr 2024 | $116.03 | $116.03 | $38.95 | $76.17 | -34.54% | 141,329,262 |
| Mar 2024 | $126.87 | $128.61 | $113.83 | $116.37 | -8.32% | 20,200,797 |
| Feb 2024 | $121.65 | $132.00 | $118.27 | $126.93 | +3.35% | 11,006,318 |
| Jan 2024 | $121.97 | $125.18 | $118.75 | $122.82 | +0.90% | 10,240,716 |
| Dec 2023 | $122.46 | $125.02 | $120.03 | $121.72 | -1.15% | 11,792,602 |
| Nov 2023 | $116.68 | $123.36 | $114.49 | $123.13 | +5.82% | 11,295,078 |
| Oct 2023 | $108.57 | $116.75 | $107.26 | $116.36 | +7.02% | 12,660,674 |
| Sep 2023 | $112.23 | $112.62 | $107.75 | $108.73 | -2.55% | 10,403,445 |
| Aug 2023 | $112.17 | $115.86 | $110.45 | $111.57 | -0.53% | 9,510,298 |
| Jul 2023 | $108.85 | $115.49 | $108.36 | $112.17 | +2.33% | 8,994,820 |
| Jun 2023 | $103.73 | $110.30 | $103.35 | $109.62 | +6.24% | 11,109,480 |
| May 2023 | $108.20 | $109.99 | $102.23 | $103.18 | -4.92% | 11,108,345 |
| Apr 2023 | $109.89 | $111.09 | $104.57 | $108.52 | -1.36% | 12,094,238 |
| Mar 2023 | $120.89 | $123.41 | $104.35 | $110.02 | -9.59% | 13,302,567 |
| Feb 2023 | $120.12 | $123.52 | $116.51 | $121.69 | +0.70% | 9,612,844 |
| Jan 2023 | $120.26 | $123.85 | $116.59 | $120.85 | +0.25% | 10,184,494 |
| Dec 2022 | $120.61 | $122.12 | $114.79 | $120.55 | +0.49% | 12,432,721 |
| Nov 2022 | $116.00 | $120.45 | $109.47 | $119.96 | +3.84% | 13,102,390 |
| Oct 2022 | $101.17 | $116.56 | $99.36 | $115.52 | +15.87% | 12,768,895 |
| Sep 2022 | $96.79 | $105.47 | $96.23 | $99.70 | +2.58% | 13,320,354 |
| Aug 2022 | $99.58 | $105.03 | $97.07 | $97.19 | -3.51% | 8,881,480 |
| Jul 2022 | $97.15 | $101.85 | $95.65 | $100.73 | +3.34% | 10,635,093 |
| Jun 2022 | $97.87 | $100.68 | $87.87 | $97.47 | -0.10% | 11,701,461 |
| May 2022 | $98.70 | $102.16 | $91.84 | $97.57 | -0.52% | 10,095,429 |
| Apr 2022 | $101.27 | $106.68 | $97.90 | $98.08 | -2.50% | 10,961,865 |
| Mar 2022 | $99.68 | $104.09 | $93.67 | $100.60 | -0.36% | 15,693,982 |
| Feb 2022 | $101.86 | $108.61 | $97.99 | $100.96 | -1.31% | 11,777,013 |
| Jan 2022 | $94.56 | $106.49 | $94.56 | $102.30 | +9.15% | 10,500,990 |
| Dec 2021 | $88.63 | $95.75 | $85.25 | $93.72 | +8.30% | 11,769,290 |
| Nov 2021 | $89.37 | $96.09 | $86.28 | $86.54 | -2.79% | 11,650,023 |
| Oct 2021 | $89.40 | $98.54 | $88.70 | $89.02 | -0.01% | 8,890,220 |
| Sep 2021 | $96.21 | $96.47 | $86.21 | $89.03 | -7.33% | 7,695,658 |
| Aug 2021 | $93.85 | $97.88 | $91.02 | $96.07 | +3.18% | 6,388,713 |
| Jul 2021 | $95.62 | $96.90 | $90.08 | $93.11 | -2.25% | 9,102,182 |
| Jun 2021 | $106.32 | $107.00 | $91.86 | $95.25 | -9.65% | 10,551,018 |
| May 2021 | $103.77 | $108.22 | $101.68 | $105.42 | +2.86% | 6,616,638 |
| Apr 2021 | $95.96 | $105.58 | $95.92 | $102.49 | +6.06% | 7,824,199 |
| Mar 2021 | $95.07 | $102.25 | $93.55 | $96.63 | +3.46% | 9,779,662 |
| Feb 2021 | $91.10 | $99.26 | $89.58 | $93.40 | +3.33% | 9,808,634 |
| Jan 2021 | $95.36 | $98.82 | $89.84 | $90.39 | -4.81% | 7,984,159 |
| Dec 2020 | $94.93 | $97.17 | $89.92 | $94.96 | +2.00% | 9,023,279 |
| Nov 2020 | $82.53 | $97.60 | $81.66 | $93.10 | +14.81% | 8,807,400 |
| Oct 2020 | $79.79 | $87.75 | $77.71 | $81.09 | +1.49% | 10,135,647 |
| Sep 2020 | $81.86 | $85.99 | $75.39 | $79.90 | -3.13% | 11,327,572 |
| Aug 2020 | $79.84 | $87.51 | $78.56 | $82.48 | +3.62% | 8,375,289 |
| Jul 2020 | $74.60 | $81.26 | $69.47 | $79.60 | +7.23% | 12,098,776 |
| Jun 2020 | $77.33 | $88.53 | $70.19 | $74.23 | -3.62% | 14,090,406 |
| May 2020 | $80.80 | $81.06 | $62.75 | $77.02 | -6.46% | 15,008,307 |
| Apr 2020 | $68.07 | $86.41 | $63.08 | $82.34 | +14.41% | 14,321,602 |
| Mar 2020 | $93.16 | $96.81 | $56.74 | $71.97 | -22.33% | 20,504,752 |
| Feb 2020 | $105.21 | $111.43 | $90.27 | $92.66 | -11.13% | 8,827,515 |
| Jan 2020 | $105.33 | $107.37 | $102.66 | $104.26 | -0.94% | 9,340,857 |
| Dec 2019 | $103.31 | $107.28 | $100.23 | $105.25 | +2.42% | 9,728,375 |
| Nov 2019 | $97.64 | $103.53 | $97.17 | $102.76 | +5.58% | 9,162,738 |
| Oct 2019 | $96.26 | $97.81 | $90.67 | $97.33 | +1.64% | 8,796,859 |
| Sep 2019 | $88.25 | $96.92 | $87.11 | $95.76 | +7.28% | 8,829,407 |
| Aug 2019 | $91.10 | $91.19 | $83.67 | $89.26 | -2.26% | 9,689,866 |
| Jul 2019 | $90.07 | $93.26 | $89.99 | $91.32 | +2.08% | 9,961,521 |
| Jun 2019 | $85.43 | $89.72 | $85.31 | $89.46 | +4.62% | 8,951,398 |
| May 2019 | $87.57 | $89.41 | $85.33 | $85.51 | -2.45% | 9,466,153 |
| Apr 2019 | $82.42 | $91.28 | $82.42 | $87.66 | +6.97% | 10,475,874 |
| Mar 2019 | $83.11 | $84.65 | $80.14 | $81.95 | -0.74% | 11,264,450 |
| Feb 2019 | $84.01 | $84.51 | $79.70 | $82.56 | -1.43% | 9,242,821 |
| Jan 2019 | $73.71 | $83.89 | $73.52 | $83.76 | +12.38% | 11,309,817 |
| Dec 2018 | $87.09 | $89.24 | $69.68 | $74.53 | -13.75% | 13,185,042 |
| Nov 2018 | $85.14 | $88.19 | $84.41 | $86.41 | +2.07% | 11,195,154 |
| Oct 2018 | $87.22 | $89.62 | $80.34 | $84.66 | -2.34% | 13,959,581 |
| Sep 2018 | $87.81 | $89.46 | $81.80 | $86.69 | -1.40% | 10,185,431 |
| Aug 2018 | $88.49 | $89.59 | $85.72 | $87.92 | -0.17% | 7,982,188 |
| Jul 2018 | $81.01 | $88.72 | $80.90 | $88.07 | +8.18% | 10,098,774 |
| Jun 2018 | $85.87 | $86.67 | $80.66 | $81.41 | -4.03% | 12,580,868 |
| May 2018 | $86.48 | $87.27 | $82.59 | $84.83 | -2.20% | 9,884,898 |
| Apr 2018 | $84.20 | $88.25 | $81.19 | $86.74 | +3.05% | 12,294,839 |
| Mar 2018 | $85.45 | $87.74 | $80.78 | $84.17 | -1.41% | 13,992,286 |
| Feb 2018 | $90.86 | $91.40 | $80.43 | $85.37 | -6.03% | 14,920,077 |
| Jan 2018 | $91.42 | $93.60 | $89.99 | $90.85 | +0.15% | 11,079,345 |
| Dec 2017 | $89.09 | $91.29 | $86.69 | $90.71 | +2.09% | 9,897,811 |
| Nov 2017 | $84.54 | $90.32 | $83.66 | $88.85 | +5.61% | 10,241,834 |
| Oct 2017 | $80.17 | $86.50 | $79.79 | $84.13 | +5.04% | 8,327,318 |
| Sep 2017 | $77.28 | $80.30 | $74.48 | $80.09 | +4.05% | 7,914,931 |
| Aug 2017 | $79.30 | $79.90 | $76.25 | $76.97 | -2.53% | 8,674,448 |
| Jul 2017 | $77.06 | $79.37 | $76.43 | $78.97 | +3.23% | 7,133,948 |
| Jun 2017 | $75.73 | $77.91 | $74.54 | $76.50 | +1.32% | 11,271,375 |
| May 2017 | $77.07 | $77.76 | $73.99 | $75.50 | -1.58% | 9,754,730 |
| Apr 2017 | $77.15 | $78.00 | $74.48 | $76.71 | -0.43% | 9,906,193 |
| Mar 2017 | $78.48 | $79.53 | $75.35 | $77.04 | -0.63% | 11,076,359 |
| Feb 2017 | $74.09 | $77.87 | $72.59 | $77.53 | +5.43% | 8,079,639 |
| Jan 2017 | $74.63 | $75.24 | $72.66 | $73.54 | -0.30% | 8,539,587 |
| Dec 2016 | $70.57 | $75.07 | $70.49 | $73.76 | +5.24% | 10,589,007 |
| Nov 2016 | $63.72 | $71.49 | $62.86 | $70.09 | +10.53% | 12,430,343 |
| Oct 2016 | $63.64 | $65.04 | $62.96 | $63.41 | -0.75% | 9,851,838 |
| Sep 2016 | $64.84 | $65.60 | $62.96 | $63.89 | -1.22% | 10,183,300 |
| Aug 2016 | $62.00 | $64.74 | $60.49 | $64.68 | +4.54% | 11,351,900 |
| Jul 2016 | $61.62 | $63.10 | $59.25 | $61.87 | +0.08% | 11,921,200 |
| Jun 2016 | $61.03 | $62.39 | $57.49 | $61.82 | +0.31% | 14,149,300 |
| May 2016 | $58.18 | $61.71 | $56.85 | $61.63 | +6.46% | 14,099,600 |
| Apr 2016 | $53.99 | $58.89 | $52.46 | $57.89 | +6.89% | 10,759,100 |
| Mar 2016 | $51.62 | $56.41 | $51.62 | $54.16 | +5.74% | 14,235,200 |
| Feb 2016 | $53.92 | $54.62 | $48.47 | $51.22 | -5.74% | 18,672,900 |
| Jan 2016 | $56.02 | $57.19 | $50.56 | $54.34 | -4.93% | 16,033,500 |
| Dec 2015 | $60.98 | $61.42 | $55.33 | $57.16 | -5.71% | 14,615,200 |
| Nov 2015 | $58.18 | $61.02 | $58.18 | $60.62 | +4.50% | 11,061,700 |
| Oct 2015 | $56.50 | $59.19 | $55.01 | $58.01 | +2.85% | 16,307,100 |
| Sep 2015 | $57.31 | $58.78 | $56.14 | $56.40 | -3.52% | 15,440,000 |
| Aug 2015 | $61.71 | $63.26 | $55.59 | $58.46 | -5.11% | 16,246,400 |
| Jul 2015 | $59.10 | $62.66 | $55.62 | $61.61 | +5.82% | 14,752,100 |
| Jun 2015 | $57.34 | $59.34 | $56.78 | $58.22 | +2.02% | 16,499,200 |
| May 2015 | $56.43 | $58.16 | $55.89 | $57.07 | +1.71% | 12,791,300 |
| Apr 2015 | $54.85 | $56.88 | $54.51 | $56.11 | +2.17% | 12,543,300 |
| Mar 2015 | $53.25 | $56.19 | $53.12 | $54.92 | +3.14% | 16,054,800 |
| Feb 2015 | $50.05 | $54.36 | $49.77 | $53.25 | +6.35% | 13,960,600 |
| Jan 2015 | $54.51 | $54.60 | $49.98 | $50.07 | -7.57% | 12,962,200 |
| Dec 2014 | $53.54 | $55.88 | $51.28 | $54.17 | +0.78% | 16,061,800 |
| Nov 2014 | $52.91 | $54.23 | $52.58 | $53.75 | +1.49% | 12,267,500 |
| Oct 2014 | $52.27 | $53.14 | $49.71 | $52.96 | +1.13% | 20,183,100 |
| Sep 2014 | $54.59 | $54.92 | $52.28 | $52.37 | -4.00% | 11,392,200 |
| Aug 2014 | $52.61 | $55.31 | $52.05 | $54.55 | +3.43% | 10,574,600 |
| Jul 2014 | $54.85 | $56.49 | $52.72 | $52.74 | -3.43% | 12,835,550 |
| Jun 2014 | $54.11 | $55.25 | $53.83 | $54.61 | +1.22% | 10,113,450 |
| May 2014 | $53.07 | $54.65 | $52.61 | $53.95 | +1.54% | 12,218,400 |
| Apr 2014 | $52.41 | $53.45 | $50.63 | $53.13 | +1.27% | 14,616,300 |
| Mar 2014 | $51.09 | $53.62 | $50.97 | $52.47 | +1.54% | 12,787,200 |
| Feb 2014 | $50.07 | $52.06 | $47.83 | $51.67 | +3.14% | 14,760,150 |
| Jan 2014 | $52.12 | $52.63 | $49.06 | $50.10 | -3.84% | 15,677,400 |
| Dec 2013 | $50.70 | $52.95 | $49.74 | $52.10 | +2.83% | 13,323,450 |
| Nov 2013 | $48.55 | $51.25 | $48.33 | $50.67 | +4.31% | 12,752,400 |
| Oct 2013 | $47.75 | $50.53 | $46.84 | $48.57 | +0.70% | 15,153,900 |
| Sep 2013 | $46.45 | $48.76 | $45.83 | $48.23 | +5.02% | 10,583,250 |
| Aug 2013 | $47.83 | $48.73 | $45.79 | $45.93 | -3.08% | 11,182,500 |
| Jul 2013 | $43.65 | $47.83 | $43.63 | $47.39 | +9.12% | 13,545,900 |
| Jun 2013 | $42.94 | $43.92 | $41.67 | $43.43 | +0.98% | 14,465,550 |
| May 2013 | $40.83 | $43.83 | $40.57 | $43.01 | +3.93% | 16,669,200 |
| Apr 2013 | $39.89 | $41.52 | $38.46 | $41.38 | +3.80% | 17,596,950 |
| Mar 2013 | $37.21 | $39.91 | $36.92 | $39.87 | +6.42% | 14,162,700 |
| Feb 2013 | $37.51 | $37.92 | $36.33 | $37.46 | +0.86% | 16,548,450 |
| Jan 2013 | $34.93 | $37.41 | $34.42 | $37.14 | +7.82% | 19,193,850 |
| Dec 2012 | $34.64 | $35.32 | $33.68 | $34.45 | -0.62% | 18,846,600 |
| Nov 2012 | $33.80 | $34.71 | $32.73 | $34.66 | +2.77% | 23,211,000 |
| Oct 2012 | $34.29 | $34.91 | $33.08 | $33.73 | -1.48% | 17,633,100 |
| Sep 2012 | $34.12 | $35.43 | $33.81 | $34.23 | +0.33% | 15,324,000 |
| Aug 2012 | $33.23 | $34.53 | $32.90 | $34.12 | +2.87% | 23,526,300 |
| Jul 2012 | $33.90 | $34.67 | $32.15 | $33.17 | -1.58% | 21,200,400 |
| Jun 2012 | $30.59 | $33.85 | $30.06 | $33.70 | +8.34% | 25,999,950 |
| May 2012 | $32.49 | $33.15 | $30.11 | $31.11 | -4.21% | 30,055,050 |
| Apr 2012 | $33.19 | $33.69 | $31.35 | $32.47 | -2.29% | 27,298,500 |
| Mar 2012 | $32.33 | $34.00 | $32.03 | $33.23 | +2.91% | 25,148,700 |
| Feb 2012 | $30.73 | $32.93 | $30.50 | $32.29 | +6.07% | 29,778,000 |
| Jan 2012 | $29.49 | $30.73 | $28.46 | $30.45 | +5.25% | 33,623,100 |
| Dec 2011 | $28.27 | $29.34 | $27.71 | $28.93 | +1.88% | 38,908,800 |
| Nov 2011 | $26.27 | $28.69 | $26.05 | $28.39 | +4.06% | 47,575,500 |
| Oct 2011 | $23.13 | $28.13 | $21.97 | $27.29 | +17.41% | 49,128,150 |
| Sep 2011 | $25.42 | $25.49 | $22.08 | $23.24 | -8.77% | 39,304,350 |
| Aug 2011 | $27.25 | $27.25 | $21.85 | $25.47 | -5.40% | 58,404,600 |
| Jul 2011 | $28.53 | $29.14 | $26.76 | $26.93 | -5.54% | 25,961,025 |
| Jun 2011 | $29.36 | $29.39 | $27.28 | $28.51 | -3.26% | 44,206,875 |
| May 2011 | $29.86 | $30.11 | $28.91 | $29.47 | -0.93% | 33,593,625 |
| Apr 2011 | $29.64 | $30.25 | $28.63 | $29.74 | +0.66% | 28,432,800 |
| Mar 2011 | $29.11 | $29.56 | $27.56 | $29.55 | +1.89% | 33,896,700 |
| Feb 2011 | $27.85 | $29.25 | $27.60 | $29.00 | +4.74% | 24,849,900 |
| Jan 2011 | $26.84 | $28.33 | $26.72 | $27.69 | +4.29% | 26,837,100 |
| Dec 2010 | $26.03 | $27.93 | $25.98 | $26.55 | +3.95% | 26,073,225 |
| Nov 2010 | $25.56 | $26.61 | $24.95 | $25.54 | +0.33% | 27,563,850 |
| Oct 2010 | $23.79 | $25.74 | $23.30 | $25.46 | +7.79% | 26,732,025 |
| Sep 2010 | $22.27 | $24.81 | $22.18 | $23.62 | +7.68% | 35,196,750 |
| Aug 2010 | $24.09 | $24.33 | $21.02 | $21.93 | -7.01% | 42,770,700 |
| Jul 2010 | $22.04 | $24.44 | $21.16 | $23.59 | +7.19% | 44,832,150 |
| Jun 2010 | $22.67 | $24.08 | $21.46 | $22.00 | -3.92% | 41,958,900 |
| May 2010 | $23.94 | $24.02 | $21.18 | $22.90 | -3.75% | 41,541,975 |
| Apr 2010 | $23.91 | $25.13 | $23.32 | $23.80 | +0.06% | 26,826,300 |
| Mar 2010 | $20.79 | $24.19 | $20.74 | $23.78 | +15.07% | 35,388,450 |
| Feb 2010 | $20.12 | $20.88 | $18.96 | $20.67 | +3.56% | 31,060,350 |
| Jan 2010 | $19.60 | $21.04 | $19.46 | $19.96 | +2.16% | 22,951,575 |
| Dec 2009 | $19.53 | $20.24 | $18.61 | $19.53 | +1.08% | 31,109,850 |
| Nov 2009 | $18.23 | $19.71 | $17.60 | $19.32 | +7.09% | 33,390,450 |
| Oct 2009 | $19.20 | $20.92 | $17.78 | $18.04 | -6.52% | 45,678,600 |
| Sep 2009 | $18.86 | $21.00 | $17.43 | $19.30 | +1.92% | 40,889,025 |
| Aug 2009 | $17.69 | $19.74 | $16.94 | $18.94 | +9.09% | 54,542,925 |
| Jul 2009 | $16.36 | $19.34 | $14.62 | $17.36 | +5.45% | 55,001,475 |
| Jun 2009 | $18.00 | $18.32 | $15.51 | $16.46 | -7.77% | 61,227,675 |
| May 2009 | $13.03 | $17.85 | $12.88 | $17.85 | +36.92% | 92,129,850 |
| Apr 2009 | $11.42 | $14.63 | $11.20 | $13.04 | +11.82% | 103,063,275 |
| Mar 2009 | $8.52 | $13.20 | $7.18 | $11.66 | +27.33% | 134,457,075 |
| Feb 2009 | $13.15 | $14.35 | $8.87 | $9.16 | -31.33% | 119,402,775 |
| Jan 2009 | $20.20 | $20.85 | $13.03 | $13.33 | -32.89% | 80,633,700 |
| Dec 2008 | $15.82 | $20.11 | $13.87 | $19.87 | +23.65% | 51,242,400 |
| Nov 2008 | $18.48 | $20.80 | $11.68 | $16.07 | -13.45% | 54,805,950 |
| Oct 2008 | $26.69 | $26.69 | $14.10 | $18.56 | -30.15% | 88,997,400 |
| Sep 2008 | $26.89 | $28.85 | $24.14 | $26.58 | +0.10% | 43,039,350 |
| Aug 2008 | $25.97 | $27.02 | $25.28 | $26.55 | +2.91% | 33,816,150 |
| Jul 2008 | $26.00 | $27.16 | $24.53 | $25.80 | -1.02% | 50,202,675 |
| Jun 2008 | $28.02 | $28.11 | $26.04 | $26.07 | -7.51% | 34,064,775 |
| May 2008 | $28.76 | $29.33 | $27.68 | $28.18 | -2.05% | 29,857,500 |
| Apr 2008 | $27.00 | $29.29 | $26.93 | $28.77 | +7.70% | 33,170,175 |
| Mar 2008 | $26.82 | $27.60 | $25.36 | $26.72 | -0.25% | 37,330,200 |
| Feb 2008 | $27.08 | $28.36 | $25.91 | $26.78 | -1.18% | 26,740,350 |
| Jan 2008 | $26.81 | $27.73 | $24.59 | $27.10 | +0.74% | 38,232,675 |
| Dec 2007 | $27.21 | $28.17 | $26.47 | $26.90 | -1.86% | 21,622,950 |
| Nov 2007 | $28.92 | $29.11 | $26.12 | $27.41 | -5.34% | 30,604,725 |
| Oct 2007 | $27.80 | $29.08 | $27.69 | $28.96 | +4.56% | 21,982,275 |
| Sep 2007 | $27.46 | $27.88 | $26.31 | $27.70 | +1.23% | 19,743,750 |
| Aug 2007 | $27.35 | $28.34 | $26.00 | $27.36 | +0.03% | 31,810,725 |
| Jul 2007 | $29.90 | $30.36 | $27.25 | $27.35 | -8.15% | 26,533,350 |
| Jun 2007 | $31.23 | $31.28 | $29.49 | $29.78 | -4.44% | 18,757,350 |
| May 2007 | $30.47 | $31.35 | $30.26 | $31.16 | +2.65% | 17,939,475 |
| Apr 2007 | $29.16 | $30.76 | $28.50 | $30.36 | +4.13% | 20,047,950 |
| Mar 2007 | $28.41 | $29.29 | $27.79 | $29.15 | +2.61% | 20,314,125 |
| Feb 2007 | $28.86 | $29.72 | $28.15 | $28.41 | -1.65% | 16,847,100 |
| Jan 2007 | $28.33 | $29.11 | $27.65 | $28.88 | +1.93% | 14,265,900 |
| Dec 2006 | $28.18 | $28.71 | $27.78 | $28.34 | +0.85% | 11,376,225 |
| Nov 2006 | $27.48 | $28.48 | $27.38 | $28.10 | +2.50% | 9,174,375 |
| Oct 2006 | $28.02 | $28.67 | $27.40 | $27.41 | -2.27% | 15,137,100 |
| Sep 2006 | $27.69 | $28.28 | $27.20 | $28.05 | +1.45% | 14,157,675 |
| Aug 2006 | $26.88 | $27.71 | $26.55 | $27.65 | +2.88% | 17,750,025 |
| Jul 2006 | $27.31 | $27.83 | $26.37 | $26.88 | -0.41% | 26,128,575 |
| Jun 2006 | $26.18 | $26.99 | $25.31 | $26.99 | +3.13% | 25,402,725 |
| May 2006 | $26.73 | $27.15 | $25.87 | $26.17 | -2.05% | 21,465,450 |
| Apr 2006 | $25.49 | $26.80 | $24.80 | $26.72 | +5.27% | 19,818,900 |
| Mar 2006 | $24.36 | $25.95 | $24.16 | $25.38 | +4.44% | 24,256,800 |
| Feb 2006 | $24.91 | $24.99 | $23.96 | $24.30 | -2.55% | 19,454,400 |
| Jan 2006 | $24.71 | $25.16 | $24.09 | $24.93 | +0.90% | 19,300,950 |
| Dec 2005 | $24.16 | $24.89 | $23.82 | $24.71 | +2.73% | 17,080,200 |
| Nov 2005 | $23.48 | $24.50 | $23.32 | $24.05 | +2.44% | 20,610,225 |
| Oct 2005 | $23.25 | $23.96 | $22.91 | $23.48 | 0.00% | 18,540,675 |
| Sep 2005 | $23.39 | $23.71 | $23.05 | $23.48 | +0.17% | 22,587,525 |
| Aug 2005 | $23.24 | $23.72 | $22.58 | $23.44 | +0.90% | 27,380,475 |
| Jul 2005 | $23.22 | $23.74 | $22.52 | $23.23 | +0.13% | 22,256,775 |
| Jun 2005 | $23.41 | $24.26 | $22.81 | $23.20 | -1.04% | 29,055,150 |
| May 2005 | $23.82 | $24.52 | $23.03 | $23.44 | -1.27% | 34,593,075 |
| Apr 2005 | $23.27 | $23.76 | $22.24 | $23.75 | +2.36% | 26,741,250 |
| Mar 2005 | $23.27 | $23.94 | $22.59 | $23.20 | +0.17% | 22,568,625 |
| Feb 2005 | $24.36 | $24.80 | $23.09 | $23.16 | -4.56% | 22,467,375 |
| Jan 2005 | $25.39 | $25.56 | $23.36 | $24.27 | -4.45% | 19,104,525 |
| Dec 2004 | $24.45 | $25.59 | $24.29 | $25.40 | +4.06% | 12,222,225 |
| Nov 2004 | $24.07 | $25.11 | $23.93 | $24.40 | +1.65% | 16,809,300 |
| Oct 2004 | $23.90 | $24.36 | $21.90 | $24.01 | +1.58% | 22,929,750 |
| Sep 2004 | $22.82 | $23.72 | $22.67 | $23.64 | +3.30% | 15,981,525 |
| Aug 2004 | $23.24 | $23.47 | $22.38 | $22.88 | -1.53% | 19,200,600 |
| Jul 2004 | $24.07 | $24.16 | $22.38 | $23.24 | -2.83% | 22,191,750 |
| Jun 2004 | $24.09 | $24.53 | $23.33 | $23.91 | -0.72% | 17,692,425 |
| May 2004 | $23.13 | $24.16 | $21.88 | $24.08 | +4.13% | 24,716,700 |
| Apr 2004 | $23.91 | $24.48 | $22.52 | $23.13 | -3.25% | 19,845,675 |
| Mar 2004 | $23.33 | $23.93 | $22.76 | $23.91 | +3.20% | 17,562,825 |
| Feb 2004 | $21.08 | $23.29 | $21.02 | $23.16 | +9.87% | 15,956,775 |
| Jan 2004 | $20.29 | $21.08 | $19.83 | $21.08 | +4.17% | 12,822,300 |
| Dec 2003 | $19.68 | $20.33 | $19.60 | $20.24 | +3.27% | 11,778,525 |
| Nov 2003 | $19.51 | $19.78 | $19.20 | $19.60 | +0.50% | 13,042,575 |
| Oct 2003 | $17.99 | $19.56 | $17.99 | $19.50 | +7.97% | 17,433,675 |
| Sep 2003 | $18.22 | $18.78 | $18.00 | $18.06 | +0.69% | 18,457,425 |
| Aug 2003 | $17.97 | $18.33 | $17.66 | $17.94 | -0.69% | 18,885,150 |
| Jul 2003 | $16.38 | $18.32 | $16.34 | $18.06 | +9.10% | 21,394,125 |
| Jun 2003 | $17.29 | $17.59 | $16.30 | $16.56 | -3.55% | 18,831,150 |
| May 2003 | $17.19 | $17.59 | $16.49 | $17.16 | -0.34% | 20,329,650 |
| Apr 2003 | $16.02 | $17.41 | $15.87 | $17.22 | +8.24% | 14,932,575 |
| Mar 2003 | $16.23 | $16.68 | $14.67 | $15.91 | -1.40% | 18,612,675 |
| Feb 2003 | $16.07 | $16.35 | $15.13 | $16.14 | +1.14% | 17,485,425 |
| Jan 2003 | $16.36 | $17.31 | $15.33 | $15.96 | -1.72% | 13,326,750 |
| Dec 2002 | $16.51 | $16.90 | $16.01 | $16.24 | -1.64% | 13,780,125 |
| Nov 2002 | $15.90 | $17.02 | $15.64 | $16.51 | +3.74% | 12,018,600 |
| Oct 2002 | $15.34 | $16.49 | $14.29 | $15.91 | +4.49% | 25,922,250 |
| Sep 2002 | $16.49 | $16.53 | $14.87 | $15.23 | -8.27% | 15,591,150 |
| Aug 2002 | $16.02 | $16.88 | $14.96 | $16.60 | +3.06% | 13,504,725 |
| Jul 2002 | $16.89 | $16.98 | $13.34 | $16.11 | -5.13% | 23,076,450 |
| Jun 2002 | $17.84 | $18.13 | $16.31 | $16.98 | -5.35% | 19,166,400 |
| May 2002 | $18.20 | $18.42 | $17.62 | $17.94 | -1.30% | 15,258,150 |
| Apr 2002 | $17.80 | $18.59 | $17.47 | $18.17 | +1.49% | 16,192,350 |
| Mar 2002 | $17.87 | $18.74 | $17.51 | $17.91 | +0.25% | 15,063,525 |
| Feb 2002 | $16.87 | $18.18 | $16.22 | $17.86 | +5.79% | 14,745,150 |
| Jan 2002 | $17.48 | $17.48 | $16.21 | $16.88 | -3.41% | 16,041,825 |
| Dec 2001 | $17.53 | $17.61 | $16.42 | $17.48 | -0.30% | 18,782,775 |
| Nov 2001 | $16.36 | $17.87 | $16.22 | $17.53 | +6.53% | 14,284,800 |
| Oct 2001 | $17.36 | $18.00 | $16.33 | $16.46 | -5.05% | 19,889,100 |
| Sep 2001 | $18.82 | $18.85 | $15.00 | $17.33 | -7.67% | 17,716,950 |
| Aug 2001 | $18.47 | $19.22 | $18.06 | $18.77 | +1.76% | 23,260,050 |
| Jul 2001 | $17.96 | $18.58 | $17.47 | $18.45 | +3.23% | 15,168,150 |
| Jun 2001 | $16.93 | $17.98 | $16.72 | $17.87 | +6.04% | 16,222,725 |
| May 2001 | $16.93 | $17.02 | $16.09 | $16.85 | +0.08% | 20,764,350 |
| Apr 2001 | $17.27 | $17.78 | $15.83 | $16.84 | -2.42% | 27,732,150 |
| Mar 2001 | $15.60 | $17.37 | $15.48 | $17.26 | +11.64% | 28,010,700 |
| Feb 2001 | $15.53 | $16.22 | $14.82 | $15.46 | +0.26% | 24,141,600 |
| Jan 2001 | $16.89 | $17.06 | $14.47 | $15.42 | -9.75% | 19,086,525 |
| Dec 2000 | $16.78 | $18.31 | $16.28 | $17.08 | +1.15% | 20,147,175 |
| Nov 2000 | $14.89 | $17.22 | $14.42 | $16.89 | +14.07% | 25,940,025 |
| Oct 2000 | $12.47 | $15.33 | $12.03 | $14.81 | +19.78% | 17,335,800 |
| Sep 2000 | $12.36 | $13.14 | $11.92 | $12.36 | -0.95% | 12,555,900 |
| Aug 2000 | $11.17 | $12.94 | $10.94 | $12.48 | +12.88% | 18,025,650 |
| Jul 2000 | $11.06 | $11.92 | $10.69 | $11.06 | +0.76% | 16,707,375 |
| Jun 2000 | $12.22 | $12.78 | $10.67 | $10.97 | -9.20% | 17,267,175 |
| May 2000 | $11.83 | $12.33 | $10.22 | $12.08 | +8.48% | 18,615,825 |
| Apr 2000 | $10.39 | $11.64 | $9.61 | $11.14 | +8.38% | 21,339,000 |
| Mar 2000 | $8.78 | $10.86 | $8.33 | $10.28 | +16.72% | 24,783,075 |
| Feb 2000 | $11.11 | $11.11 | $8.56 | $8.81 | -21.34% | 23,580,900 |
| Jan 2000 | $12.81 | $12.86 | $10.06 | $11.19 | -13.33% | 19,686,600 |
| Dec 1999 | $14.00 | $14.61 | $11.81 | $12.92 | -8.46% | 16,978,275 |
| Nov 1999 | $13.83 | $16.00 | $13.83 | $14.11 | +1.80% | 19,969,200 |
| Oct 1999 | $11.50 | $14.11 | $11.33 | $13.86 | +20.53% | 19,136,700 |
| Sep 1999 | $12.72 | $13.72 | $10.92 | $11.50 | -9.21% | 14,643,900 |
| Aug 1999 | $14.72 | $15.11 | $12.67 | $12.67 | -13.31% | 12,287,700 |
| Jul 1999 | $15.25 | $16.42 | $14.56 | $14.61 | -3.66% | 14,870,925 |
| Jun 1999 | $14.72 | $15.53 | $14.39 | $15.17 | +2.25% | 13,256,775 |
| May 1999 | $15.31 | $16.89 | $14.56 | $14.83 | -2.38% | 20,466,675 |
| Apr 1999 | $14.03 | $16.08 | $13.67 | $15.19 | +8.10% | 17,393,625 |
| Mar 1999 | $14.94 | $15.44 | $13.67 | $14.06 | -4.53% | 17,575,650 |
| Feb 1999 | $14.47 | $15.56 | $13.64 | $14.72 | +0.95% | 18,118,350 |
| Jan 1999 | $15.67 | $16.28 | $14.28 | $14.58 | -7.08% | 17,081,775 |
| Dec 1998 | $16.78 | $17.31 | $14.67 | $15.69 | -7.07% | 18,129,150 |
| Nov 1998 | $19.44 | $20.22 | $15.83 | $16.89 | -13.14% | 13,565,700 |
| Oct 1998 | $15.72 | $19.50 | $14.14 | $19.44 | +21.74% | 13,478,400 |
| Sep 1998 | $15.78 | $17.17 | $15.72 | $15.97 | +0.52% | 15,329,925 |
| Aug 1998 | $19.39 | $19.64 | $15.89 | $15.89 | -18.75% | 16,868,025 |
| Jul 1998 | $20.28 | $20.97 | $19.17 | $19.56 | -3.82% | 13,737,600 |
| Jun 1998 | $18.83 | $20.56 | $17.81 | $20.33 | +6.71% | 21,434,850 |
| May 1998 | $19.89 | $20.69 | $18.47 | $19.06 | -3.79% | 15,303,600 |
| Apr 1998 | $20.36 | $22.14 | $19.53 | $19.81 | -2.73% | 22,583,025 |
| Mar 1998 | $20.61 | $21.25 | $19.89 | $20.36 | -2.01% | 16,281,450 |
| Feb 1998 | $18.64 | $21.00 | $18.00 | $20.78 | +11.98% | 20,337,300 |
| Jan 1998 | $18.78 | $19.67 | $17.00 | $18.56 | -1.04% | 10,536,075 |
| Dec 1997 | $18.33 | $19.03 | $17.28 | $18.75 | +2.90% | 11,043,450 |
| Nov 1997 | $17.72 | $18.42 | $17.39 | $18.22 | +2.18% | 10,621,350 |
| Oct 1997 | $17.56 | $18.56 | $15.64 | $17.83 | +2.23% | 14,575,050 |
| Sep 1997 | $16.72 | $18.50 | $16.69 | $17.44 | +3.63% | 17,051,175 |
| Aug 1997 | $17.68 | $17.71 | $15.47 | $16.83 | -4.87% | 13,102,650 |
| Jul 1997 | $15.78 | $17.78 | $15.69 | $17.69 | +11.75% | 19,130,400 |
| Jun 1997 | $14.61 | $16.32 | $14.58 | $15.83 | +8.16% | 18,365,400 |
| May 1997 | $13.83 | $14.72 | $13.61 | $14.64 | +5.61% | 14,806,800 |
| Apr 1997 | $12.19 | $13.89 | $11.67 | $13.86 | +12.64% | 22,437,000 |
| Mar 1997 | $13.03 | $13.75 | $12.28 | $12.31 | -5.94% | 16,907,850 |
| Feb 1997 | $11.61 | $13.19 | $11.53 | $13.08 | +13.77% | 20,885,400 |
| Jan 1997 | $11.28 | $11.86 | $11.11 | $11.50 | +2.48% | 13,278,150 |
| Dec 1996 | $11.56 | $11.56 | $10.92 | $11.22 | -2.89% | 15,384,150 |
| Nov 1996 | $10.72 | $11.58 | $10.61 | $11.56 | +7.49% | 12,131,550 |
| Oct 1996 | $10.17 | $10.81 | $10.11 | $10.75 | +5.45% | 12,319,650 |
| Sep 1996 | $9.39 | $10.28 | $9.22 | $10.19 | +7.94% | 9,085,950 |
| Aug 1996 | $9.50 | $9.75 | $9.39 | $9.44 | -0.29% | 13,404,600 |
| Jul 1996 | $9.75 | $9.75 | $8.94 | $9.47 | -2.57% | 10,137,150 |
| Jun 1996 | $9.50 | $9.72 | $9.19 | $9.72 | +2.64% | 8,398,350 |
| May 1996 | $9.53 | $9.75 | $9.11 | $9.47 | -0.87% | 8,499,600 |
| Apr 1996 | $9.97 | $10.06 | $9.14 | $9.56 | -4.44% | 13,097,250 |
| Mar 1996 | $10.36 | $10.67 | $9.78 | $10.00 | -2.97% | 13,808,250 |
| Feb 1996 | $10.78 | $11.08 | $10.25 | $10.31 | -1.59% | 9,223,650 |
| Jan 1996 | $10.00 | $10.53 | $9.44 | $10.47 | +4.14% | 15,806,700 |
| Dec 1995 | $9.50 | $10.06 | $9.42 | $10.06 | +6.47% | 10,174,050 |
| Nov 1995 | $9.19 | $9.50 | $9.08 | $9.44 | +2.41% | 14,679,000 |
| Oct 1995 | $9.36 | $9.94 | $9.19 | $9.22 | -1.48% | 13,744,350 |
| Sep 1995 | $8.89 | $9.39 | $8.89 | $9.36 | +5.31% | 10,455,300 |
| Aug 1995 | $8.58 | $9.08 | $8.50 | $8.89 | +3.90% | 10,272,600 |
| Jul 1995 | $8.33 | $8.72 | $8.17 | $8.56 | +1.99% | 10,291,950 |
| Jun 1995 | $8.86 | $8.97 | $8.31 | $8.39 | -5.33% | 13,914,450 |
| May 1995 | $8.69 | $9.06 | $8.44 | $8.86 | +2.24% | 10,576,350 |
| Apr 1995 | $9.14 | $9.33 | $8.50 | $8.67 | -6.02% | 9,462,600 |
| Mar 1995 | $9.33 | $9.39 | $8.92 | $9.22 | -0.90% | 10,549,800 |
| Feb 1995 | $8.72 | $9.50 | $8.69 | $9.31 | +7.37% | 13,820,400 |
| Jan 1995 | $7.69 | $8.75 | $7.61 | $8.67 | +11.83% | 12,126,600 |
| Dec 1994 | $7.36 | $7.97 | $7.33 | $7.75 | +5.28% | 13,625,100 |
| Nov 1994 | $8.17 | $8.42 | $7.19 | $7.36 | -10.17% | 16,445,250 |
| Oct 1994 | $9.67 | $9.89 | $8.17 | $8.19 | -15.95% | 13,208,850 |
| Sep 1994 | $9.42 | $9.81 | $9.00 | $9.75 | +2.93% | 14,420,700 |
| Aug 1994 | $8.64 | $9.61 | $8.64 | $9.47 | +9.65% | 8,647,200 |
| Jul 1994 | $8.69 | $8.75 | $8.44 | $8.64 | -0.32% | 11,386,350 |
| Jun 1994 | $9.28 | $9.50 | $8.53 | $8.67 | -6.87% | 10,035,900 |
| May 1994 | $8.31 | $9.39 | $8.17 | $9.31 | +12.04% | 10,630,350 |
| Apr 1994 | $8.81 | $8.97 | $8.22 | $8.31 | -7.14% | 14,873,850 |
| Mar 1994 | $9.56 | $9.72 | $8.78 | $8.94 | -6.40% | 11,782,800 |
| Feb 1994 | $10.58 | $11.00 | $9.44 | $9.56 | -9.71% | 13,849,650 |
| Jan 1994 | $9.92 | $10.72 | $9.92 | $10.58 | +5.83% | 12,649,950 |
| Dec 1993 | $9.75 | $10.19 | $9.56 | $10.00 | +2.27% | 12,281,850 |
| Nov 1993 | $10.31 | $10.33 | $9.14 | $9.78 | -5.12% | 13,598,550 |
| Oct 1993 | $12.56 | $12.58 | $10.00 | $10.31 | -17.92% | 18,115,650 |
| Sep 1993 | $12.81 | $13.28 | $12.44 | $12.56 | -2.16% | 6,936,750 |
| Aug 1993 | $12.64 | $13.08 | $12.61 | $12.83 | +1.54% | 5,888,250 |
| Jul 1993 | $11.75 | $12.75 | $11.47 | $12.64 | +7.06% | 7,308,000 |
| Jun 1993 | $11.78 | $12.39 | $11.44 | $11.81 | +0.24% | 11,255,850 |
| May 1993 | $12.11 | $12.50 | $11.08 | $11.78 | -2.97% | 13,360,950 |
| Apr 1993 | $13.33 | $13.75 | $11.67 | $12.14 | -8.77% | 12,295,350 |
| Mar 1993 | $13.39 | $13.83 | $13.11 | $13.31 | -0.62% | 8,232,300 |
| Feb 1993 | $13.42 | $14.39 | $12.39 | $13.39 | -0.62% | 11,582,550 |
| Jan 1993 | $12.61 | $13.78 | $12.33 | $13.47 | +6.13% | 6,742,350 |
| Dec 1992 | $11.53 | $12.97 | $11.31 | $12.69 | +10.92% | 10,010,700 |
| Nov 1992 | $11.50 | $12.11 | $11.14 | $11.44 | +0.24% | 8,556,750 |
| Oct 1992 | $11.22 | $12.00 | $10.97 | $11.42 | +2.49% | 7,220,250 |
| Sep 1992 | $10.44 | $11.86 | $10.39 | $11.14 | +6.93% | 9,213,750 |
| Aug 1992 | $10.65 | $11.22 | $10.31 | $10.42 | -2.17% | 10,643,175 |
| Jul 1992 | $10.04 | $10.69 | $9.65 | $10.65 | +5.89% | 13,355,550 |
| Jun 1992 | $8.48 | $10.06 | $8.39 | $10.06 | +18.04% | 16,384,275 |
| May 1992 | $8.43 | $8.87 | $8.22 | $8.52 | +1.10% | 6,161,400 |
| Apr 1992 | $8.46 | $9.04 | $8.00 | $8.43 | -0.22% | 18,722,475 |
| Mar 1992 | $8.57 | $8.91 | $8.37 | $8.44 | -1.30% | 7,379,775 |
| Feb 1992 | $8.63 | $8.72 | $8.07 | $8.56 | -0.64% | 8,278,875 |
| Jan 1992 | $8.50 | $9.11 | $8.37 | $8.61 | +0.43% | 10,380,825 |
| Dec 1991 | $7.74 | $8.78 | $7.65 | $8.57 | +10.24% | 6,506,325 |
| Nov 1991 | $7.85 | $8.20 | $7.56 | $7.78 | -0.94% | 8,013,600 |
| Oct 1991 | $7.41 | $7.93 | $7.30 | $7.85 | +6.27% | 6,145,200 |
| Sep 1991 | $7.46 | $7.74 | $7.28 | $7.39 | -0.75% | 7,156,350 |
| Aug 1991 | $7.44 | $7.59 | $7.07 | $7.44 | 0.00% | 8,012,925 |
| Jul 1991 | $7.15 | $7.48 | $6.89 | $7.44 | +4.15% | 8,812,800 |
| Jun 1991 | $8.04 | $8.22 | $7.09 | $7.15 | -11.47% | 8,511,750 |
| May 1991 | $7.91 | $8.09 | $7.37 | $8.07 | +1.87% | 9,184,725 |
| Apr 1991 | $8.35 | $8.67 | $7.91 | $7.93 | -5.52% | 9,064,575 |
| Mar 1991 | $8.22 | $8.43 | $7.78 | $8.39 | +2.03% | 9,910,350 |
| Feb 1991 | $7.63 | $8.26 | $7.33 | $8.22 | +8.03% | 13,433,850 |
| Jan 1991 | $7.20 | $7.61 | $6.87 | $7.61 | +5.12% | 11,362,275 |
| Dec 1990 | $6.96 | $7.26 | $6.91 | $7.24 | +4.55% | 6,982,200 |
| Nov 1990 | $6.26 | $7.37 | $6.24 | $6.93 | +10.98% | 9,914,400 |
| Oct 1990 | $6.07 | $6.43 | $5.63 | $6.24 | +2.74% | 10,430,775 |
| Sep 1990 | $6.70 | $6.78 | $5.93 | $6.07 | -9.89% | 7,009,200 |
| Aug 1990 | $7.50 | $7.59 | $6.28 | $6.74 | -10.35% | 10,044,675 |
| Jul 1990 | $7.09 | $7.52 | $6.83 | $7.52 | +6.28% | 6,557,625 |
| Jun 1990 | $7.07 | $7.22 | $6.67 | $7.07 | +0.26% | 9,868,500 |
| May 1990 | $6.50 | $7.07 | $6.43 | $7.06 | +9.17% | 14,150,025 |
| Apr 1990 | $6.78 | $6.98 | $6.33 | $6.46 | -3.59% | 11,510,100 |
| Mar 1990 | $7.19 | $7.56 | $6.57 | $6.70 | -6.94% | 13,900,275 |
| Feb 1990 | $7.35 | $7.35 | $6.67 | $7.20 | -2.26% | 9,659,250 |
| Jan 1990 | $8.30 | $8.50 | $6.96 | $7.37 | -10.76% | 8,910,000 |
| Dec 1989 | $7.93 | $8.70 | $7.59 | $8.26 | +4.70% | 9,470,250 |
| Nov 1989 | $7.06 | $7.96 | $6.81 | $7.89 | +12.11% | 10,479,375 |
| Oct 1989 | $6.96 | $7.52 | $6.61 | $7.04 | +1.60% | 12,508,425 |
| Sep 1989 | $6.57 | $7.00 | $6.44 | $6.93 | +5.06% | 7,250,175 |
| Aug 1989 | $7.00 | $7.26 | $6.44 | $6.59 | -5.32% | 9,146,250 |
| Jul 1989 | $5.78 | $6.98 | $5.61 | $6.96 | +20.51% | 8,394,975 |
| Jun 1989 | $5.80 | $6.11 | $5.63 | $5.78 | -0.95% | 7,938,000 |
| May 1989 | $5.33 | $5.87 | $5.26 | $5.83 | +9.38% | 15,340,725 |
| Apr 1989 | $4.89 | $5.33 | $4.83 | $5.33 | +9.09% | 14,379,525 |
| Mar 1989 | $4.70 | $4.98 | $4.69 | $4.89 | +3.94% | 5,870,475 |
| Feb 1989 | $4.78 | $4.85 | $4.67 | $4.70 | -1.55% | 6,574,500 |
| Jan 1989 | $4.52 | $4.80 | $4.44 | $4.78 | +5.74% | 5,541,075 |
| Dec 1988 | $4.54 | $4.57 | $4.48 | $4.52 | -0.81% | 4,306,500 |
| Nov 1988 | $4.59 | $4.67 | $4.35 | $4.56 | -1.60% | 6,973,425 |
| Oct 1988 | $4.67 | $4.74 | $4.54 | $4.63 | -1.19% | 6,677,100 |
| Sep 1988 | $4.67 | $4.78 | $4.63 | $4.69 | -0.39% | 5,224,500 |
| Aug 1988 | $4.59 | $4.91 | $4.59 | $4.70 | +2.42% | 6,496,875 |
| Jul 1988 | $4.83 | $4.96 | $4.57 | $4.59 | -5.70% | 6,713,550 |
| Jun 1988 | $4.56 | $4.94 | $4.56 | $4.87 | +7.35% | 10,535,400 |
| May 1988 | $4.44 | $4.61 | $4.35 | $4.54 | +1.24% | 8,203,950 |
| Apr 1988 | $4.30 | $4.63 | $4.28 | $4.48 | +3.86% | 6,010,200 |
| Mar 1988 | $4.41 | $4.59 | $4.31 | $4.31 | -2.10% | 7,972,425 |
| Feb 1988 | $4.19 | $4.43 | $4.11 | $4.41 | +6.25% | 7,797,600 |
| Jan 1988 | $3.65 | $4.22 | $3.52 | $4.15 | +14.29% | 9,524,925 |
| Dec 1987 | $3.48 | $3.76 | $3.22 | $3.63 | +4.81% | 15,824,700 |
| Nov 1987 | $4.19 | $4.20 | $3.43 | $3.46 | -17.26% | 14,273,550 |
| Oct 1987 | $4.54 | $4.96 | $3.63 | $4.19 | -7.75% | 29,548,125 |
| Sep 1987 | $4.87 | $4.91 | $4.35 | $4.54 | -6.85% | 12,967,425 |
| Aug 1987 | $4.46 | $5.44 | $4.26 | $4.87 | +8.68% | 28,672,650 |
| Jul 1987 | $4.20 | $4.54 | $4.09 | $4.48 | +6.61% | 31,648,725 |
| Jun 1987 | $3.93 | $4.20 | $3.87 | $4.20 | +7.08% | 18,141,300 |
| May 1987 | $4.11 | $4.15 | $3.52 | $3.93 | -4.50% | 17,034,300 |
| Apr 1987 | $4.39 | $4.56 | $3.94 | $4.11 | -6.33% | 20,249,325 |
| Mar 1987 | $4.85 | $4.89 | $4.33 | $4.39 | -9.54% | 22,787,325 |
| Feb 1987 | $4.11 | $4.89 | $3.94 | $4.85 | +18.02% | 26,286,525 |
| Jan 1987 | $3.85 | $4.54 | $3.81 | $4.11 | +6.73% | 20,450,475 |
| Dec 1986 | $4.19 | $4.33 | $3.78 | $3.85 | -7.96% | 15,886,800 |
| Nov 1986 | $4.43 | $4.44 | $4.11 | $4.19 | -5.44% | 12,214,800 |
| Oct 1986 | $4.00 | $4.48 | $3.91 | $4.43 | +10.65% | 13,913,775 |
| Sep 1986 | $4.52 | $4.65 | $3.78 | $4.00 | -11.48% | 18,814,275 |
| Aug 1986 | $4.54 | $4.74 | $4.26 | $4.52 | -0.41% | 21,619,575 |
| Jul 1986 | $5.52 | $5.63 | $4.15 | $4.54 | -17.79% | 29,572,425 |
| Jun 1986 | $5.06 | $5.70 | $4.54 | $5.52 | +9.16% | 13,401,450 |
| May 1986 | $4.72 | $5.07 | $4.59 | $5.06 | +7.06% | 12,006,900 |
| Apr 1986 | $4.93 | $5.31 | $4.39 | $4.72 | -4.14% | 20,695,500 |
| Mar 1986 | $4.59 | $5.17 | $4.31 | $4.93 | +7.26% | 21,409,650 |
| Feb 1986 | $3.22 | $4.59 | $3.19 | $4.59 | +42.53% | 32,484,375 |
| Jan 1986 | $3.26 | $3.70 | $3.15 | $3.22 | -1.14% | 30,198,825 |
| Dec 1985 | $3.57 | $3.74 | $3.19 | $3.26 | -8.81% | 23,722,200 |
| Nov 1985 | $3.39 | $3.96 | $3.28 | $3.57 | +5.46% | 26,648,325 |
| Oct 1985 | $2.81 | $3.46 | $2.74 | $3.39 | +20.40% | 26,958,150 |
| Sep 1985 | $6.76 | $6.89 | $2.70 | $2.81 | -58.36% | 10,824,975 |
| Aug 1985 | $7.04 | $7.04 | $6.22 | $6.76 | -4.20% | 8,700,075 |
| Jul 1985 | $7.13 | $7.52 | $6.85 | $7.06 | -1.04% | 6,753,375 |
| Jun 1985 | $6.94 | $7.24 | $6.52 | $7.13 | +2.12% | 7,086,150 |
| May 1985 | $7.00 | $7.83 | $6.89 | $6.98 | -0.26% | 7,836,075 |
| Apr 1985 | $6.44 | $7.15 | $6.44 | $7.00 | +8.62% | 10,221,525 |
| Mar 1985 | $6.50 | $6.59 | $5.78 | $6.44 | -0.86% | 11,917,800 |
| Feb 1985 | $5.24 | $6.65 | $5.22 | $6.50 | +24.03% | 11,633,625 |
| Jan 1985 | $4.63 | $5.26 | $4.33 | $5.24 | +13.20% | 8,060,175 |
| Dec 1984 | $4.57 | $4.81 | $4.26 | $4.63 | +1.21% | 5,597,775 |
| Nov 1984 | $4.80 | $5.07 | $4.22 | $4.57 | -4.63% | 8,097,300 |
| Oct 1984 | $4.33 | $5.00 | $4.22 | $4.80 | +10.21% | 7,909,650 |
| Sep 1984 | $4.15 | $4.44 | $3.87 | $4.35 | +3.98% | 5,842,800 |
| Aug 1984 | $3.69 | $4.22 | $3.63 | $4.19 | +14.72% | 8,745,300 |
| Jul 1984 | $3.31 | $3.69 | $3.09 | $3.65 | +10.05% | 8,717,625 |
| Jun 1984 | $2.94 | $3.56 | $2.93 | $3.31 | +12.58% | 6,083,100 |
| May 1984 | $6.00 | $6.48 | $2.89 | $2.94 | -50.93% | 4,220,100 |
| Apr 1984 | $5.85 | $6.26 | $5.78 | $6.00 | +2.86% | 3,000,375 |
| Mar 1984 | $5.81 | $6.04 | $5.78 | $5.83 | +0.96% | 2,089,800 |
| Feb 1984 | $6.22 | $6.26 | $5.44 | $5.78 | -7.14% | 1,968,975 |
| Jan 1984 | $6.33 | $6.52 | $6.11 | $6.22 | -1.75% | 4,012,875 |
| Dec 1983 | $6.59 | $6.67 | $6.11 | $6.33 | -3.93% | 2,634,525 |
| Nov 1983 | $5.48 | $6.65 | $5.48 | $6.59 | +21.09% | 3,015,225 |
| Oct 1983 | $5.17 | $5.69 | $5.04 | $5.44 | +5.00% | 3,330,450 |
| Sep 1983 | $4.94 | $5.33 | $4.89 | $5.19 | +4.87% | 3,081,375 |
| Aug 1983 | $5.11 | $5.17 | $4.91 | $4.94 | -3.26% | 2,793,825 |
| Jul 1983 | $4.94 | $5.19 | $4.85 | $5.11 | +3.37% | 2,189,025 |
| Jun 1983 | $4.93 | $5.07 | $4.83 | $4.94 | -0.74% | 9,882,675 |
| May 1983 | $4.94 | $5.30 | $4.81 | $4.98 | +0.75% | 4,648,725 |
| Apr 1983 | $4.72 | $5.26 | $4.41 | $4.94 | +4.71% | 2,033,775 |
| Mar 1983 | $4.26 | $4.78 | $4.09 | $4.72 | +10.87% | 2,544,750 |
| Feb 1983 | $3.91 | $4.46 | $3.78 | $4.26 | +10.05% | 1,792,800 |
| Jan 1983 | $3.85 | $4.31 | $3.83 | $3.87 | 0.00% | 2,149,200 |
| Dec 1982 | $4.28 | $4.33 | $3.85 | $3.87 | -9.52% | 1,037,475 |
| Nov 1982 | $4.07 | $4.43 | $3.96 | $4.28 | +4.53% | 1,802,250 |
| Oct 1982 | $3.70 | $4.44 | $3.63 | $4.09 | +10.50% | 3,188,700 |
| Sep 1982 | $3.46 | $3.78 | $3.33 | $3.70 | +6.95% | 3,025,350 |
| Aug 1982 | $3.56 | $3.56 | $3.26 | $3.46 | -1.58% | 1,317,600 |
| Jul 1982 | $3.37 | $3.67 | $3.33 | $3.52 | +4.39% | 849,825 |
| Jun 1982 | $3.70 | $3.76 | $3.31 | $3.37 | -9.00% | 955,125 |
| May 1982 | $3.81 | $3.85 | $3.67 | $3.70 | -2.91% | 1,350,675 |
| Apr 1982 | $3.56 | $3.89 | $3.52 | $3.81 | +7.29% | 1,402,650 |
| Mar 1982 | $3.46 | $3.56 | $3.20 | $3.56 | +2.67% | 1,904,850 |
| Feb 1982 | $3.63 | $3.69 | $3.43 | $3.46 | -4.59% | 1,323,000 |
| Jan 1982 | $3.89 | $3.93 | $3.48 | $3.63 | -6.67% | 2,184,975 |
| Dec 1981 | $4.02 | $4.06 | $3.89 | $3.89 | -3.67% | 1,835,325 |
| Nov 1981 | $4.02 | $4.07 | $3.89 | $4.04 | +0.46% | 2,287,575 |
| Oct 1981 | $3.87 | $4.11 | $3.85 | $4.02 | +3.83% | 1,817,775 |
| Sep 1981 | $3.70 | $3.91 | $3.67 | $3.87 | +5.56% | 2,189,025 |
| Aug 1981 | $3.81 | $3.85 | $3.57 | $3.67 | -3.88% | 2,081,700 |
| Jul 1981 | $3.94 | $3.94 | $3.74 | $3.81 | -3.74% | 3,282,525 |
| Jun 1981 | $3.74 | $4.15 | $3.74 | $3.96 | +5.94% | 2,671,650 |
| May 1981 | $3.37 | $3.81 | $3.30 | $3.74 | +10.99% | 2,943,675 |
| Apr 1981 | $3.65 | $3.70 | $3.30 | $3.37 | -7.61% | 1,852,200 |
| Mar 1981 | $3.07 | $3.78 | $3.04 | $3.65 | +18.67% | 3,295,350 |
| Feb 1981 | $3.00 | $3.24 | $2.96 | $3.07 | +2.47% | 1,313,550 |
| Jan 1981 | $3.04 | $3.48 | $3.00 | $3.00 | -1.22% | 3,752,325 |
| Dec 1980 | $2.83 | $3.06 | $2.78 | $3.04 | +7.89% | 5,133,375 |
| Nov 1980 | $2.57 | $2.83 | $2.52 | $2.81 | +9.35% | 8,085,825 |
| Oct 1980 | $2.83 | $2.85 | $2.57 | $2.57 | – | 4,660,875 |
Seasonality
GL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.1% | -4.0% | -0.2% | -0.9% | 1.3% | 5.4% | 0.5% | -0.2% | 1.9% | 4.7% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 0.5% | 3.6% | -4.2% | 11.1% | -0.7% | 16.6% | 2.2% | -5.3% | -4.1% | -3.8% | ||
| 2025 | 9.7% | 4.4% | 3.4% | -6.2% | -1.2% | 2.0% | 13.3% | -0.4% | 2.2% | -7.8% | 2.4% | 3.8% |
| 2024 | 1.1% | 3.3% | -8.3% | -34.4% | 8.7% | -0.6% | 13.0% | 13.3% | 0.8% | -0.1% | 5.3% | 0.3% |
| 2023 | 0.4% | 0.7% | -9.4% | -1.4% | -4.9% | 6.2% | 2.5% | -0.5% | -2.5% | 7.2% | 5.8% | -1.1% |
| 2022 | 9.4% | -1.3% | -0.4% | -2.3% | -0.5% | -0.1% | 3.6% | -3.5% | 2.6% | 16.1% | 3.8% | 0.5% |
| 2021 | -4.6% | 3.3% | 3.5% | 6.3% | 2.9% | -9.6% | -2.0% | 3.2% | -7.3% | 0.2% | -2.8% | 8.3% |
| 2020 | -0.8% | -11.1% | -22.3% | 14.7% | -6.5% | -3.6% | 7.5% | 3.6% | -3.1% | 1.7% | 14.8% | 2.0% |
| 2019 | 12.6% | -1.4% | -0.7% | 7.2% | -2.5% | 4.6% | 2.3% | -2.3% | 7.3% | 1.8% | 5.6% | 2.4% |
| 2018 | 0.3% | -6.0% | -1.4% | 3.2% | -2.2% | -4.0% | 8.4% | -0.2% | -1.4% | -2.2% | 2.1% | -13.7% |
| 2017 | -0.1% | 5.4% | -0.4% | -0.4% | -1.6% | 1.5% | 3.2% | -2.5% | 4.1% | 5.2% | 5.6% | 2.1% |