Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	144.52	147.18	143.56	145.26	145.26	-0.56%	501,094
Feb 26, 2026	145.09	146.87	145.03	146.08	146.08	1.34%	360,545
Feb 25, 2026	143.71	144.56	140.80	144.15	144.15	1.31%	597,940
Feb 24, 2026	143.73	143.97	141.44	142.29	142.29	-0.25%	388,646
Feb 23, 2026	142.87	145.87	142.13	142.65	142.65	-1.21%	532,291
Feb 20, 2026	144.79	145.78	142.98	144.39	144.39	0.26%	578,955
Feb 19, 2026	143.15	145.14	143.15	144.01	144.01	0.29%	366,721
Feb 18, 2026	145.93	147.31	142.41	143.60	143.60	-1.58%	411,628
Feb 17, 2026	145.42	146.65	143.37	145.91	145.91	1.15%	378,279
Feb 13, 2026	143.22	145.95	143.15	144.25	144.25	0.10%	425,512
Feb 12, 2026	143.64	144.94	141.60	144.10	144.10	0.12%	512,418
Feb 11, 2026	142.51	144.71	141.63	143.93	143.93	1.39%	349,456
Feb 10, 2026	140.55	142.76	139.13	141.95	141.95	0.37%	424,840
Feb 9, 2026	145.15	146.25	140.77	141.42	141.42	-3.47%	541,471
Feb 6, 2026	148.79	148.99	145.56	146.51	146.51	-0.30%	510,098
Feb 5, 2026	149.17	152.71	146.85	146.95	146.95	1.47%	867,494
Feb 4, 2026	144.65	146.08	143.77	144.82	144.82	0.81%	793,303
Feb 3, 2026	142.51	145.64	142.31	143.65	143.65	0.15%	444,597
Feb 2, 2026	140.59	143.50	139.98	143.44	143.44	2.30%	616,372
Jan 30, 2026	138.94	140.55	138.57	140.22	140.22	0.17%	1,279,070
Jan 29, 2026	138.68	140.11	137.84	139.98	139.98	1.03%	421,089
Jan 28, 2026	136.91	138.80	136.63	138.55	138.55	0.84%	514,176
Jan 27, 2026	138.13	138.83	137.05	137.39	137.39	-0.50%	397,690
Jan 26, 2026	137.08	139.69	136.99	138.08	138.08	1.16%	442,680
Jan 23, 2026	137.39	138.02	135.42	136.50	136.50	-1.31%	509,112
Jan 22, 2026	138.66	139.79	137.06	138.31	138.31	-0.30%	436,910
Jan 21, 2026	137.54	139.91	137.54	138.73	138.73	1.26%	433,505
Jan 20, 2026	137.90	139.97	136.83	137.00	137.00	-1.42%	478,249
Jan 16, 2026	139.32	140.47	138.44	138.97	138.97	-0.61%	406,439
Jan 15, 2026	142.70	143.94	139.50	139.82	139.82	-1.82%	502,497
Jan 14, 2026	141.26	144.26	141.26	142.41	142.41	0.34%	508,028
Jan 13, 2026	143.39	143.93	141.32	141.93	141.93	-0.66%	478,065
Jan 12, 2026	141.66	144.06	141.26	142.87	142.87	0.65%	483,262
Jan 9, 2026	142.02	142.97	141.81	141.95	141.95	-0.36%	333,988
Jan 8, 2026	139.64	142.97	139.64	142.47	142.47	1.94%	500,984
Jan 7, 2026	139.44	140.43	138.48	139.76	139.76	0.09%	430,158
Jan 6, 2026	138.32	140.14	137.72	139.64	139.64	-0.70%	537,337
Jan 5, 2026	136.43	142.00	136.01	140.63	140.63	1.60%	640,588
Jan 2, 2026	139.63	141.82	138.14	138.42	138.15	-1.03%	562,311
Dec 31, 2025	140.07	141.41	139.81	139.86	139.59	-1.13%	349,495
Dec 30, 2025	142.25	142.25	141.25	141.46	141.18	-0.21%	277,898
Dec 29, 2025	142.43	142.43	140.58	141.76	141.48	-0.32%	523,465
Dec 26, 2025	143.26	143.72	141.61	142.21	141.93	-0.90%	257,547
Dec 24, 2025	141.50	144.44	141.50	143.50	143.22	0.79%	218,788
Dec 23, 2025	142.69	143.64	141.81	142.37	142.09	-0.11%	415,601
Dec 22, 2025	139.34	144.33	138.97	142.53	142.25	2.07%	550,982
Dec 19, 2025	138.23	140.12	138.03	139.64	139.37	0.80%	1,116,583
Dec 18, 2025	138.11	140.13	137.28	138.53	138.26	-0.14%	508,257
Dec 17, 2025	140.29	141.15	138.62	138.73	138.46	-1.43%	565,919
Dec 16, 2025	140.94	141.49	139.65	140.74	140.47	0.06%	511,430