Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	109.72	110.33	107.89	108.76	108.76	-0.51%	339,629
Nov 19, 2024	108.13	109.77	107.84	109.32	109.32	-0.39%	424,326
Nov 18, 2024	112.88	113.16	109.50	109.75	109.75	0.50%	523,458
Nov 15, 2024	109.54	110.26	108.03	109.20	109.20	0.17%	451,458
Nov 14, 2024	110.70	110.83	108.16	109.01	109.01	-0.96%	416,899
Nov 13, 2024	109.99	111.34	108.75	110.07	110.07	-0.25%	506,091
Nov 12, 2024	108.71	112.94	108.71	110.35	110.35	1.21%	719,906
Nov 11, 2024	110.82	112.90	108.94	109.03	109.03	-0.16%	786,518
Nov 8, 2024	109.50	110.35	108.64	109.20	109.20	0.55%	482,521
Nov 7, 2024	110.60	111.41	107.50	108.60	108.60	-2.16%	769,371
Nov 6, 2024	109.92	112.58	109.92	111.00	111.00	6.34%	815,105
Nov 5, 2024	103.38	104.55	102.02	104.38	104.38	0.86%	383,657
Nov 4, 2024	104.29	105.10	103.14	103.49	103.49	-0.51%	470,063
Nov 1, 2024	105.32	106.49	103.73	104.02	104.02	-1.50%	580,778
Oct 31, 2024	106.21	107.27	105.59	105.60	105.60	-1.31%	441,845
Oct 30, 2024	106.93	108.07	106.59	107.00	107.00	0.07%	427,804
Oct 29, 2024	105.60	107.76	105.60	106.93	106.93	1.37%	586,094
Oct 28, 2024	105.84	107.47	105.22	105.48	105.48	0.31%	921,400
Oct 25, 2024	109.74	109.74	104.15	105.15	105.15	-3.88%	1,135,956
Oct 24, 2024	115.00	116.74	109.27	109.39	109.39	-1.33%	1,242,633
Oct 23, 2024	110.57	111.34	109.89	110.86	110.86	-0.19%	655,495
Oct 22, 2024	109.91	111.46	109.39	111.07	111.07	0.75%	482,041
Oct 21, 2024	109.49	110.46	109.02	110.24	110.24	0.47%	602,061
Oct 18, 2024	109.43	109.99	108.21	109.72	109.72	0.61%	510,029
Oct 17, 2024	111.32	111.32	108.14	109.05	109.05	-1.64%	692,860
Oct 16, 2024	111.01	112.70	110.15	110.87	110.87	0.06%	407,815
Oct 15, 2024	109.74	111.59	109.21	110.80	110.80	1.86%	637,613
Oct 14, 2024	107.97	109.14	107.95	108.78	108.78	0.93%	408,304
Oct 11, 2024	107.74	109.72	107.56	107.78	107.78	1.27%	516,030
Oct 10, 2024	107.20	107.96	105.72	106.43	106.43	-0.72%	367,012
Oct 9, 2024	105.50	107.67	104.69	107.20	107.20	2.92%	534,009
Oct 8, 2024	104.44	104.71	103.63	104.16	104.16	0.65%	371,671
Oct 7, 2024	106.02	106.26	103.40	103.49	103.49	-2.84%	512,742
Oct 4, 2024	105.50	106.82	105.29	106.52	106.52	1.59%	466,237
Oct 3, 2024	104.20	104.92	103.20	104.85	104.61	-0.33%	488,789
Oct 2, 2024	105.00	105.80	104.54	105.20	104.96	1.44%	579,413
Oct 1, 2024	105.75	105.75	103.54	103.71	103.48	-2.08%	712,427
Sep 30, 2024	104.65	106.66	103.39	105.91	105.67	1.45%	929,154
Sep 27, 2024	109.59	109.59	103.02	104.40	104.17	-4.74%	1,351,217
Sep 26, 2024	108.84	109.72	108.57	109.60	109.35	1.10%	638,312
Sep 25, 2024	108.30	109.20	107.74	108.41	108.17	0.27%	696,158
Sep 24, 2024	107.44	108.61	107.06	108.12	107.88	0.40%	649,954
Sep 23, 2024	106.75	108.26	106.31	107.69	107.45	1.35%	794,979
Sep 20, 2024	106.82	107.92	106.23	106.26	106.02	-0.92%	2,836,838
Sep 19, 2024	107.65	108.70	105.99	107.25	107.01	0.56%	718,266
Sep 18, 2024	106.16	108.00	105.94	106.65	106.41	0.44%	813,165
Sep 17, 2024	106.47	107.11	105.96	106.18	105.94	-0.02%	888,906
Sep 16, 2024	104.58	107.10	104.46	106.20	105.96	2.31%	790,411
Sep 13, 2024	102.99	103.83	102.40	103.80	103.57	1.49%	850,920
Sep 12, 2024	101.20	102.46	100.21	102.28	102.05	0.93%	836,384
Sep 11, 2024	101.89	102.25	99.04	101.34	101.11	-0.85%	778,136
Sep 10, 2024	103.54	103.54	101.82	102.21	101.98	-1.11%	827,320
Sep 9, 2024	102.79	104.25	101.88	103.36	103.13	0.80%	855,245
Sep 6, 2024	104.52	105.27	102.04	102.54	102.31	-1.95%	1,173,984
Sep 5, 2024	106.46	106.46	104.21	104.58	104.35	-0.92%	772,844
Sep 4, 2024	105.10	107.14	104.68	105.55	105.31	0.35%	798,608
Sep 3, 2024	104.57	105.60	103.70	105.18	104.94	0.12%	1,180,390
Aug 30, 2024	105.55	105.72	104.23	105.05	104.81	-0.16%	965,933
Aug 29, 2024	104.04	105.66	103.54	105.22	104.98	1.62%	863,979
Aug 28, 2024	101.97	103.74	101.42	103.54	103.31	1.62%	837,216
Aug 27, 2024	103.47	103.55	101.57	101.89	101.66	-0.27%	873,246
Aug 26, 2024	101.26	103.31	101.07	102.17	101.94	1.32%	1,004,216
Aug 23, 2024	99.63	101.98	99.57	100.84	100.61	1.91%	897,905
Aug 22, 2024	97.63	99.27	97.48	98.95	98.73	1.46%	769,144
Aug 21, 2024	97.55	98.11	97.24	97.53	97.31	0.27%	644,288
Aug 20, 2024	97.80	98.12	97.13	97.27	97.05	-0.89%	730,402
Aug 19, 2024	96.73	98.54	96.73	98.14	97.92	1.29%	797,014
Aug 16, 2024	96.11	97.42	96.11	96.89	96.67	0.97%	1,010,742
Aug 15, 2024	95.26	97.25	95.09	95.96	95.74	2.12%	1,188,543
Aug 14, 2024	93.45	95.47	93.09	93.97	93.76	0.85%	1,011,025
Aug 13, 2024	91.80	93.32	91.68	93.18	92.97	1.84%	829,703
Aug 12, 2024	92.49	93.12	91.26	91.50	91.29	-0.57%	684,910
Aug 9, 2024	91.53	93.34	91.16	92.02	91.81	0.78%	851,677
Aug 8, 2024	89.13	91.42	89.13	91.31	91.11	2.81%	777,051
Aug 7, 2024	89.73	91.50	88.75	88.81	88.61	-0.19%	772,796
Aug 6, 2024	88.76	89.76	87.88	88.98	88.78	0.39%	827,361
Aug 5, 2024	88.70	89.30	86.10	88.63	88.43	-2.51%	968,757
Aug 2, 2024	91.44	91.52	89.30	90.91	90.71	-2.19%	937,317
Aug 1, 2024	93.40	94.76	92.33	92.95	92.74	0.23%	759,914
Jul 31, 2024	94.19	94.59	92.74	92.74	92.53	-1.82%	815,159
Jul 30, 2024	92.36	94.82	92.25	94.46	94.25	2.60%	1,094,481
Jul 29, 2024	91.35	93.63	91.35	92.07	91.86	1.52%	1,027,130
Jul 26, 2024	90.31	90.83	89.17	90.69	90.49	1.81%	998,446
Jul 25, 2024	94.01	94.01	87.59	89.08	88.88	0.91%	1,206,858
Jul 24, 2024	89.69	90.38	88.17	88.28	88.08	-1.43%	958,552
Jul 23, 2024	88.75	90.11	88.75	89.56	89.36	0.65%	578,573
Jul 22, 2024	90.15	91.08	88.76	88.98	88.78	0.82%	1,207,631
Jul 19, 2024	88.23	89.20	87.33	88.26	88.06	0.07%	639,441
Jul 18, 2024	88.86	90.82	88.12	88.20	88.00	-0.82%	943,278
Jul 17, 2024	88.61	90.20	88.44	88.93	88.73	0.47%	1,400,877
Jul 16, 2024	87.11	89.21	87.11	88.51	88.31	1.96%	1,077,148
Jul 15, 2024	86.02	87.44	85.86	86.81	86.62	0.89%	579,338
Jul 12, 2024	85.82	86.78	85.15	86.04	85.85	0.95%	636,365
Jul 11, 2024	83.49	85.80	83.38	85.23	85.04	2.53%	746,082
Jul 10, 2024	82.04	83.32	81.64	83.13	82.94	1.49%	701,201
Jul 9, 2024	81.06	82.63	80.36	81.91	81.73	1.22%	618,705
Jul 8, 2024	81.93	82.39	80.58	80.92	80.74	-0.69%	661,858
Jul 5, 2024	81.62	82.41	80.50	81.48	81.30	-1.16%	1,661,615
Jul 3, 2024	83.40	84.29	82.33	82.44	82.01	-0.77%	658,457
Jul 2, 2024	82.54	83.47	82.54	83.08	82.65	0.30%	914,132