Globe Life Inc. (GL.PRD)
NYSE: GL.PRD · Real-Time Price · USD · Preferred Stock
15.65
+0.04 (0.26%)
At close: Apr 24, 2025
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.71 | 15.71 | 15.53 | 15.66 | 15.66 | 0.06% | 11,185 |
| Apr 24, 2025 | 15.67 | 15.77 | 15.55 | 15.65 | 15.65 | 0.26% | 13,676 |
| Apr 23, 2025 | 15.58 | 15.69 | 15.46 | 15.61 | 15.61 | 1.69% | 17,960 |
| Apr 22, 2025 | 15.26 | 15.48 | 15.25 | 15.35 | 15.35 | 0.99% | 13,131 |
| Apr 21, 2025 | 15.29 | 15.53 | 15.16 | 15.20 | 15.20 | -1.11% | 11,288 |
| Apr 17, 2025 | 15.26 | 15.56 | 15.26 | 15.37 | 15.37 | -0.19% | 17,638 |
| Apr 16, 2025 | 15.16 | 15.55 | 15.03 | 15.40 | 15.40 | 0.65% | 37,829 |
| Apr 15, 2025 | 15.10 | 15.43 | 15.10 | 15.30 | 15.30 | 0.66% | 18,822 |
| Apr 14, 2025 | 15.23 | 15.40 | 15.10 | 15.20 | 15.20 | 0.60% | 16,635 |
| Apr 11, 2025 | 14.84 | 15.53 | 14.52 | 15.11 | 15.11 | 0.60% | 31,820 |
| Apr 10, 2025 | 15.36 | 15.83 | 15.02 | 15.02 | 15.02 | -2.85% | 14,787 |
| Apr 9, 2025 | 15.16 | 15.93 | 15.05 | 15.46 | 15.46 | 1.84% | 63,304 |
| Apr 8, 2025 | 15.31 | 15.47 | 15.15 | 15.18 | 15.18 | 0.53% | 17,002 |
| Apr 7, 2025 | 15.00 | 15.97 | 14.97 | 15.10 | 15.10 | -1.31% | 17,287 |
| Apr 4, 2025 | 15.29 | 15.46 | 15.01 | 15.30 | 15.30 | -0.46% | 62,330 |
| Apr 3, 2025 | 15.72 | 15.92 | 15.22 | 15.37 | 15.37 | -4.06% | 46,175 |
| Apr 2, 2025 | 15.96 | 16.11 | 15.96 | 16.02 | 16.02 | 0.06% | 9,881 |
| Apr 1, 2025 | 16.06 | 16.18 | 16.01 | 16.01 | 16.01 | - | 47,494 |
| Mar 31, 2025 | 16.02 | 16.10 | 15.91 | 16.01 | 16.01 | -0.74% | 75,897 |
| Mar 28, 2025 | 16.24 | 16.24 | 16.01 | 16.13 | 16.13 | -0.98% | 7,006 |
| Mar 27, 2025 | 16.19 | 16.49 | 15.97 | 16.29 | 16.29 | 0.62% | 9,140 |
| Mar 26, 2025 | 16.43 | 16.43 | 16.08 | 16.19 | 16.19 | -1.58% | 12,749 |
| Mar 25, 2025 | 16.57 | 16.60 | 16.33 | 16.45 | 16.45 | -0.48% | 8,438 |
| Mar 24, 2025 | 16.69 | 16.69 | 16.33 | 16.53 | 16.53 | -0.36% | 6,928 |
| Mar 21, 2025 | 16.64 | 16.64 | 16.54 | 16.59 | 16.59 | -0.36% | 5,103 |
| Mar 20, 2025 | 16.52 | 16.94 | 16.52 | 16.65 | 16.65 | 0.12% | 13,560 |
| Mar 19, 2025 | 16.55 | 16.63 | 16.44 | 16.63 | 16.63 | 0.36% | 8,014 |
| Mar 18, 2025 | 16.59 | 16.59 | 16.43 | 16.57 | 16.57 | -0.12% | 3,219 |
| Mar 17, 2025 | 16.46 | 16.72 | 16.46 | 16.59 | 16.59 | 1.10% | 13,807 |
| Mar 14, 2025 | 16.38 | 16.45 | 16.20 | 16.41 | 16.41 | 0.80% | 10,801 |
| Mar 13, 2025 | 16.22 | 16.32 | 16.19 | 16.28 | 16.28 | 0.31% | 29,386 |
| Mar 12, 2025 | 16.19 | 16.25 | 15.86 | 16.23 | 16.23 | 0.56% | 8,654 |
| Mar 11, 2025 | 16.15 | 16.48 | 15.90 | 16.14 | 16.14 | -0.06% | 3,685 |
| Mar 10, 2025 | 16.33 | 16.33 | 15.84 | 16.15 | 16.15 | -1.22% | 18,580 |
| Mar 7, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.61% | 16,843 |
| Mar 6, 2025 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | -0.42% | 9,529 |
| Mar 5, 2025 | 16.50 | 16.68 | 16.44 | 16.52 | 16.52 | 0.30% | 12,914 |
| Mar 4, 2025 | 16.55 | 16.55 | 16.28 | 16.47 | 16.47 | -0.48% | 14,198 |
| Mar 3, 2025 | 16.27 | 16.71 | 16.24 | 16.55 | 16.55 | 2.03% | 52,566 |
| Feb 28, 2025 | 16.15 | 16.24 | 16.13 | 16.22 | 16.22 | -0.80% | 18,366 |
| Feb 27, 2025 | 16.25 | 16.42 | 16.25 | 16.35 | 16.08 | 0.06% | 17,712 |
| Feb 26, 2025 | 16.34 | 16.49 | 16.23 | 16.34 | 16.08 | -0.31% | 13,845 |
| Feb 25, 2025 | 16.22 | 16.46 | 16.19 | 16.39 | 16.12 | 1.74% | 25,697 |
| Feb 24, 2025 | 16.11 | 16.23 | 16.08 | 16.11 | 15.85 | - | 17,457 |
| Feb 21, 2025 | 16.24 | 16.26 | 16.00 | 16.11 | 15.85 | -0.37% | 17,948 |
| Feb 20, 2025 | 16.20 | 16.24 | 16.09 | 16.17 | 15.91 | 0.06% | 10,505 |
| Feb 19, 2025 | 16.23 | 16.26 | 16.02 | 16.16 | 15.90 | -0.74% | 16,894 |
| Feb 18, 2025 | 16.30 | 16.49 | 16.18 | 16.28 | 16.02 | -0.37% | 13,345 |
| Feb 14, 2025 | 16.28 | 16.37 | 16.28 | 16.34 | 16.08 | 0.74% | 8,364 |
| Feb 13, 2025 | 16.24 | 16.30 | 16.15 | 16.22 | 15.96 | 0.62% | 18,018 |