Globe Life Inc. (GL.PRD)
NYSE: GL.PRD · Real-Time Price · USD · Preferred Stock
15.82
+0.28 (1.80%)
At close: Apr 2, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.53 | 15.85 | 15.53 | 15.82 | 15.82 | 1.80% | 21,861 |
| Apr 1, 2026 | 15.40 | 15.77 | 15.40 | 15.54 | 15.54 | 0.91% | 17,029 |
| Mar 31, 2026 | 15.50 | 15.75 | 15.25 | 15.40 | 15.40 | -0.96% | 61,314 |
| Mar 30, 2026 | 15.77 | 15.90 | 15.50 | 15.55 | 15.55 | -0.26% | 6,745 |
| Mar 27, 2026 | 15.70 | 15.82 | 15.50 | 15.59 | 15.59 | -0.70% | 5,905 |
| Mar 26, 2026 | 15.77 | 16.12 | 15.70 | 15.70 | 15.70 | -1.32% | 3,527 |
| Mar 25, 2026 | 15.89 | 15.91 | 15.86 | 15.91 | 15.91 | 1.02% | 6,252 |
| Mar 24, 2026 | 15.89 | 15.89 | 15.75 | 15.75 | 15.75 | -0.63% | 4,516 |
| Mar 23, 2026 | 15.65 | 16.04 | 15.65 | 15.85 | 15.85 | 1.60% | 5,216 |
| Mar 20, 2026 | 15.70 | 15.98 | 15.53 | 15.60 | 15.60 | -1.27% | 15,395 |
| Mar 19, 2026 | 15.80 | 15.91 | 15.75 | 15.80 | 15.80 | -0.94% | 6,061 |
| Mar 18, 2026 | 15.88 | 15.97 | 15.77 | 15.95 | 15.95 | -0.75% | 5,679 |
| Mar 17, 2026 | 15.98 | 16.20 | 15.87 | 16.07 | 16.07 | 1.26% | 6,903 |
| Mar 16, 2026 | 15.87 | 16.13 | 15.60 | 15.87 | 15.87 | - | 19,433 |
| Mar 13, 2026 | 16.21 | 16.21 | 15.36 | 15.87 | 15.87 | -1.31% | 12,865 |
| Mar 12, 2026 | 16.15 | 16.18 | 16.06 | 16.08 | 16.08 | -1.11% | 9,375 |
| Mar 11, 2026 | 16.20 | 16.41 | 16.20 | 16.26 | 16.26 | -0.37% | 5,737 |
| Mar 10, 2026 | 16.26 | 16.47 | 16.16 | 16.32 | 16.32 | -0.18% | 6,469 |
| Mar 9, 2026 | 16.40 | 16.40 | 16.13 | 16.35 | 16.35 | -0.30% | 19,639 |
| Mar 6, 2026 | 16.64 | 16.64 | 16.40 | 16.40 | 16.40 | -1.44% | 6,904 |
| Mar 5, 2026 | 16.76 | 16.88 | 16.64 | 16.64 | 16.64 | -1.07% | 9,491 |
| Mar 4, 2026 | 16.95 | 16.95 | 16.63 | 16.82 | 16.82 | -0.18% | 5,890 |
| Mar 3, 2026 | 16.80 | 16.86 | 16.79 | 16.85 | 16.85 | -0.71% | 4,964 |
| Mar 2, 2026 | 16.87 | 17.05 | 16.87 | 16.97 | 16.97 | 0.18% | 6,861 |
| Feb 27, 2026 | 17.10 | 17.12 | 16.82 | 16.94 | 16.94 | -1.97% | 58,898 |
| Feb 26, 2026 | 17.13 | 17.32 | 17.13 | 17.28 | 17.01 | - | 2,954 |
| Feb 25, 2026 | 17.28 | 17.29 | 17.13 | 17.28 | 17.01 | -0.06% | 10,439 |
| Feb 24, 2026 | 17.12 | 17.30 | 17.12 | 17.29 | 17.02 | 0.29% | 8,834 |
| Feb 23, 2026 | 17.20 | 17.27 | 17.16 | 17.24 | 16.97 | -0.06% | 4,364 |
| Feb 20, 2026 | 17.16 | 17.31 | 17.14 | 17.25 | 16.98 | -0.23% | 9,025 |
| Feb 19, 2026 | 17.12 | 17.29 | 17.12 | 17.29 | 17.02 | 0.76% | 2,213 |
| Feb 18, 2026 | 17.07 | 17.34 | 17.05 | 17.16 | 16.90 | -0.29% | 10,465 |
| Feb 17, 2026 | 17.14 | 17.21 | 17.02 | 17.21 | 16.95 | 1.00% | 14,163 |
| Feb 13, 2026 | 17.02 | 17.15 | 17.02 | 17.04 | 16.78 | -0.04% | 2,243 |
| Feb 12, 2026 | 17.13 | 17.13 | 17.02 | 17.05 | 16.78 | -0.02% | 2,752 |
| Feb 11, 2026 | 16.98 | 17.11 | 16.98 | 17.05 | 16.79 | 0.29% | 4,980 |
| Feb 10, 2026 | 16.96 | 17.10 | 16.96 | 17.00 | 16.74 | 0.18% | 15,388 |
| Feb 9, 2026 | 17.10 | 17.10 | 16.97 | 16.97 | 16.71 | -0.93% | 5,206 |
| Feb 6, 2026 | 16.91 | 17.13 | 16.85 | 17.13 | 16.87 | 1.36% | 22,493 |
| Feb 5, 2026 | 16.91 | 17.03 | 16.90 | 16.90 | 16.64 | -0.12% | 8,930 |
| Feb 4, 2026 | 17.12 | 17.17 | 16.92 | 16.92 | 16.66 | -1.17% | 9,089 |
| Feb 3, 2026 | 17.13 | 17.20 | 17.12 | 17.12 | 16.86 | -0.41% | 6,052 |
| Feb 2, 2026 | 17.15 | 17.20 | 17.07 | 17.19 | 16.93 | 0.23% | 6,174 |
| Jan 30, 2026 | 17.12 | 17.20 | 17.01 | 17.15 | 16.89 | 0.82% | 15,628 |
| Jan 29, 2026 | 17.17 | 17.17 | 17.01 | 17.01 | 16.75 | -0.35% | 8,946 |
| Jan 28, 2026 | 17.20 | 17.20 | 17.07 | 17.07 | 16.81 | -0.28% | 4,736 |
| Jan 27, 2026 | 17.21 | 17.21 | 17.07 | 17.12 | 16.85 | 0.05% | 44,704 |
| Jan 26, 2026 | 17.10 | 17.19 | 17.07 | 17.11 | 16.85 | 0.29% | 11,888 |
| Jan 23, 2026 | 17.22 | 17.22 | 17.06 | 17.06 | 16.80 | -0.35% | 11,696 |
| Jan 22, 2026 | 17.15 | 17.20 | 17.05 | 17.12 | 16.86 | -0.17% | 12,253 |