Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	15.75	15.92	15.68	15.72	15.46	-0.18%	16,589
May 19, 2025	15.58	15.79	15.50	15.75	15.48	0.25%	8,166
May 16, 2025	15.83	15.90	15.71	15.71	15.45	-0.76%	12,080
May 15, 2025	15.73	15.90	15.71	15.83	15.56	0.96%	13,501
May 14, 2025	15.72	15.73	15.60	15.68	15.42	-0.25%	12,617
May 13, 2025	15.54	15.73	15.54	15.72	15.46	1.09%	35,377
May 12, 2025	15.83	15.83	15.49	15.55	15.29	-0.96%	19,419
May 9, 2025	16.03	16.27	15.62	15.70	15.44	-1.32%	19,724
May 8, 2025	16.14	16.14	15.91	15.91	15.64	-0.50%	5,082
May 7, 2025	15.78	16.19	15.78	15.99	15.72	1.46%	15,951
May 6, 2025	15.33	15.79	15.11	15.76	15.50	3.14%	15,879
May 5, 2025	15.45	15.48	15.21	15.28	15.02	-0.71%	16,282
May 2, 2025	15.39	15.68	15.24	15.39	15.13	-	31,721
May 1, 2025	15.65	15.65	15.30	15.39	15.13	-1.35%	10,496
Apr 30, 2025	15.75	15.75	15.60	15.60	15.34	-0.95%	6,684
Apr 29, 2025	15.75	15.91	15.72	15.75	15.49	-	12,011
Apr 28, 2025	15.67	15.84	15.67	15.75	15.49	0.57%	11,009
Apr 25, 2025	15.71	15.71	15.53	15.66	15.40	0.06%	11,185
Apr 24, 2025	15.67	15.77	15.55	15.65	15.39	0.26%	13,676
Apr 23, 2025	15.58	15.69	15.46	15.61	15.35	1.69%	17,960
Apr 22, 2025	15.26	15.48	15.25	15.35	15.09	0.99%	13,131
Apr 21, 2025	15.29	15.53	15.16	15.20	14.94	-1.11%	11,288
Apr 17, 2025	15.26	15.56	15.26	15.37	15.11	-0.19%	17,638
Apr 16, 2025	15.16	15.55	15.03	15.40	15.14	0.65%	37,829
Apr 15, 2025	15.10	15.43	15.10	15.30	15.04	0.66%	18,822
Apr 14, 2025	15.23	15.40	15.10	15.20	14.94	0.60%	16,635
Apr 11, 2025	14.84	15.53	14.52	15.11	14.86	0.60%	31,820
Apr 10, 2025	15.36	15.83	15.02	15.02	14.77	-2.85%	14,787
Apr 9, 2025	15.16	15.93	15.05	15.46	15.20	1.84%	63,304
Apr 8, 2025	15.31	15.47	15.15	15.18	14.92	0.53%	17,002
Apr 7, 2025	15.00	15.97	14.97	15.10	14.85	-1.31%	17,287
Apr 4, 2025	15.29	15.46	15.01	15.30	15.04	-0.46%	62,330
Apr 3, 2025	15.72	15.92	15.22	15.37	15.11	-4.06%	46,175
Apr 2, 2025	15.96	16.11	15.96	16.02	15.75	0.06%	9,881
Apr 1, 2025	16.06	16.18	16.01	16.01	15.74	-	47,494
Mar 31, 2025	16.02	16.10	15.91	16.01	15.74	-0.74%	75,897
Mar 28, 2025	16.24	16.24	16.01	16.13	15.86	-0.98%	7,006
Mar 27, 2025	16.19	16.49	15.97	16.29	16.02	0.62%	9,140