Skip to main content
logo
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
123.89
+0.85 (0.69%)
Jun 27, 2025, 4:00 PM - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025123.16124.33122.57123.89123.890.69%639,459
Jun 26, 2025121.62123.23121.39123.04123.041.33%387,750
Jun 25, 2025122.61122.61121.18121.42121.42-1.21%345,827
Jun 24, 2025122.49123.69121.84122.91122.910.66%459,232
Jun 23, 2025120.66122.17119.67122.11122.111.26%535,033
Jun 20, 2025120.18121.21119.65120.59120.590.74%888,981
Jun 18, 2025119.70120.97119.50119.71119.710.25%538,369
Jun 17, 2025119.99120.27118.34119.41119.41-1.01%553,693
Jun 16, 2025120.20121.13119.90120.63120.630.70%556,812
Jun 13, 2025120.16120.93119.34119.79119.79-0.81%485,391
Jun 12, 2025119.00120.95118.55120.77120.770.83%346,433
Jun 11, 2025120.10120.78119.46119.78119.78-0.26%403,627
Jun 10, 2025119.90120.82119.61120.09120.09-0.47%417,991
Jun 9, 2025121.38122.12118.75120.66120.66-0.85%385,682
Jun 6, 2025121.19121.79120.36121.70121.701.61%336,225
Jun 5, 2025120.39121.07119.26119.77119.77-0.43%487,134
Jun 4, 2025123.20123.20120.23120.29120.29-2.04%424,446
Jun 3, 2025121.76123.64120.56122.80122.800.46%524,658
Jun 2, 2025121.12122.29119.86122.24122.240.30%502,390
May 30, 2025120.85122.23120.69121.87121.870.74%616,736
May 29, 2025120.17121.18119.67120.97120.970.77%580,913
May 28, 2025122.06123.03119.94120.05120.05-1.81%582,052
May 27, 2025120.48122.35119.32122.26122.262.39%565,796
May 23, 2025118.55120.14118.41119.41119.41-0.13%385,967
May 22, 2025120.48121.01118.82119.56119.56-0.53%523,342
May 21, 2025121.87122.39120.03120.20120.20-1.63%890,333
May 20, 2025122.03122.82121.82122.19122.19-0.02%463,975
May 19, 2025121.93122.74121.04122.21122.210.11%554,169
May 16, 2025120.40122.15120.40122.07122.071.24%706,010
May 15, 2025119.29121.12118.91120.57120.571.08%615,189
May 14, 2025120.18120.33117.60119.28119.28-0.67%959,646
May 13, 2025120.79121.69119.99120.09120.09-0.52%746,850
May 12, 2025123.44124.22119.93120.72120.72-1.00%566,694
May 9, 2025121.59122.54121.28121.94121.940.59%436,110
May 8, 2025121.90122.87120.60121.23121.230.22%604,656
May 7, 2025121.08122.39120.66120.96120.960.52%768,444
May 6, 2025120.74122.24119.84120.34120.34-0.95%657,074
May 5, 2025121.19122.65121.14121.49121.49-0.28%524,391
May 2, 2025119.23123.91116.97121.83121.833.49%793,105
May 1, 2025111.13119.42111.13117.72117.72-4.56%1,549,193
Apr 30, 2025121.87123.56119.57123.34123.34-0.51%1,377,157
Apr 29, 2025122.55124.24121.42123.97123.970.30%568,528
Apr 28, 2025123.58124.76122.29123.60123.600.52%487,292
Apr 25, 2025123.88123.98121.80122.96122.96-0.77%353,906
Apr 24, 2025121.92124.72121.54123.92123.920.92%631,696
Apr 23, 2025122.89126.01122.18122.79122.790.91%432,978
Apr 22, 2025118.78121.68118.78121.68121.683.85%483,499
Apr 21, 2025120.44121.00115.87117.17117.17-3.36%763,398
Apr 17, 2025121.64122.71120.28121.25121.250.02%563,075
Apr 16, 2025122.83123.39120.14121.22121.22-1.28%553,062