Globe Life Inc. (GL.PRD)
NYSE: GL.PRD · Real-Time Price · USD · Preferred Stock
16.58
-0.09 (-0.54%)
At close: Jul 28, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.78 | 16.87 | 16.67 | 16.70 | 16.70 | -0.24% | 12,365 |
| Jul 31, 2025 | 16.92 | 17.04 | 16.74 | 16.74 | 16.74 | -0.48% | 41,109 |
| Jul 30, 2025 | 16.92 | 16.98 | 16.75 | 16.82 | 16.82 | -0.24% | 10,271 |
| Jul 29, 2025 | 16.70 | 17.00 | 16.67 | 16.86 | 16.86 | 1.69% | 34,526 |
| Jul 28, 2025 | 16.69 | 16.69 | 16.58 | 16.58 | 16.58 | -0.54% | 6,148 |
| Jul 25, 2025 | 16.64 | 16.70 | 16.58 | 16.67 | 16.67 | 0.66% | 10,608 |
| Jul 24, 2025 | 16.51 | 16.60 | 16.46 | 16.56 | 16.56 | 0.55% | 4,392 |
| Jul 23, 2025 | 16.65 | 16.68 | 16.47 | 16.47 | 16.47 | -0.63% | 7,083 |
| Jul 22, 2025 | 16.75 | 16.75 | 16.58 | 16.58 | 16.58 | -0.45% | 2,894 |
| Jul 21, 2025 | 16.77 | 16.77 | 16.65 | 16.65 | 16.65 | -0.15% | 4,632 |
| Jul 18, 2025 | 16.75 | 16.75 | 16.65 | 16.68 | 16.68 | 0.03% | 4,048 |
| Jul 17, 2025 | 16.55 | 16.70 | 16.55 | 16.67 | 16.67 | 0.12% | 13,322 |
| Jul 16, 2025 | 16.78 | 16.78 | 16.55 | 16.65 | 16.65 | 0.18% | 27,126 |
| Jul 15, 2025 | 16.77 | 16.77 | 16.56 | 16.62 | 16.62 | -0.30% | 12,157 |
| Jul 14, 2025 | 16.76 | 16.80 | 16.63 | 16.67 | 16.67 | -0.18% | 20,228 |
| Jul 11, 2025 | 16.72 | 16.78 | 16.63 | 16.70 | 16.70 | -0.30% | 17,625 |
| Jul 10, 2025 | 16.50 | 16.75 | 16.50 | 16.75 | 16.75 | 1.21% | 9,835 |
| Jul 9, 2025 | 16.57 | 16.57 | 16.45 | 16.55 | 16.55 | 0.36% | 8,318 |
| Jul 8, 2025 | 16.43 | 16.49 | 16.41 | 16.49 | 16.49 | 0.55% | 4,469 |
| Jul 7, 2025 | 16.65 | 16.66 | 16.39 | 16.40 | 16.40 | -0.49% | 3,699 |
| Jul 3, 2025 | 16.46 | 16.48 | 16.43 | 16.48 | 16.48 | 0.73% | 6,262 |
| Jul 2, 2025 | 16.30 | 16.45 | 16.24 | 16.36 | 16.36 | 0.49% | 12,280 |
| Jul 1, 2025 | 16.18 | 16.30 | 16.18 | 16.28 | 16.28 | 1.12% | 11,525 |
| Jun 30, 2025 | 16.13 | 16.13 | 16.00 | 16.10 | 16.10 | 0.37% | 61,583 |
| Jun 27, 2025 | 16.08 | 16.15 | 16.04 | 16.04 | 16.04 | -0.43% | 11,561 |
| Jun 26, 2025 | 16.06 | 16.11 | 16.06 | 16.11 | 16.11 | 0.31% | 10,168 |
| Jun 25, 2025 | 16.12 | 16.13 | 16.04 | 16.06 | 16.06 | -0.19% | 5,159 |
| Jun 24, 2025 | 16.14 | 16.14 | 16.01 | 16.09 | 16.09 | 0.50% | 8,414 |
| Jun 23, 2025 | 16.14 | 16.14 | 15.99 | 16.01 | 16.01 | -0.19% | 6,718 |
| Jun 20, 2025 | 15.96 | 16.04 | 15.94 | 16.04 | 16.04 | 0.50% | 13,782 |
| Jun 18, 2025 | 16.03 | 16.04 | 15.94 | 15.96 | 15.96 | -0.25% | 26,456 |
| Jun 17, 2025 | 16.00 | 16.09 | 16.00 | 16.00 | 16.00 | 0.13% | 5,782 |
| Jun 16, 2025 | 16.02 | 16.02 | 15.95 | 15.98 | 15.98 | 0.19% | 7,173 |
| Jun 13, 2025 | 15.94 | 16.00 | 15.91 | 15.95 | 15.95 | -0.37% | 19,361 |
| Jun 12, 2025 | 16.05 | 16.11 | 15.95 | 16.01 | 16.01 | 0.63% | 29,653 |
| Jun 11, 2025 | 15.94 | 15.98 | 15.90 | 15.91 | 15.91 | 0.25% | 14,614 |
| Jun 10, 2025 | 15.77 | 15.88 | 15.74 | 15.87 | 15.87 | 0.70% | 9,071 |
| Jun 9, 2025 | 15.75 | 15.82 | 15.72 | 15.76 | 15.76 | 0.06% | 8,433 |
| Jun 6, 2025 | 15.86 | 15.86 | 15.69 | 15.75 | 15.75 | -0.51% | 5,502 |
| Jun 5, 2025 | 15.84 | 15.84 | 15.76 | 15.83 | 15.83 | 0.13% | 8,361 |
| Jun 4, 2025 | 15.72 | 15.85 | 15.70 | 15.81 | 15.81 | 0.73% | 24,910 |
| Jun 3, 2025 | 15.55 | 15.79 | 15.53 | 15.70 | 15.70 | 1.42% | 57,488 |
| Jun 2, 2025 | 15.48 | 15.64 | 15.45 | 15.48 | 15.48 | 0.49% | 2,709 |
| May 30, 2025 | 15.65 | 15.71 | 15.40 | 15.40 | 15.40 | -2.40% | 24,131 |
| May 29, 2025 | 15.86 | 15.92 | 15.77 | 15.78 | 15.51 | 0.08% | 4,813 |
| May 28, 2025 | 15.76 | 15.87 | 15.65 | 15.77 | 15.50 | 0.10% | 8,617 |
| May 27, 2025 | 15.63 | 15.82 | 15.63 | 15.75 | 15.49 | 1.81% | 8,547 |
| May 23, 2025 | 15.42 | 15.48 | 15.42 | 15.47 | 15.21 | 0.32% | 4,568 |
| May 22, 2025 | 15.53 | 15.53 | 15.42 | 15.42 | 15.16 | -0.19% | 7,508 |
| May 21, 2025 | 15.72 | 15.73 | 15.32 | 15.45 | 15.19 | -1.72% | 12,641 |