Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	154.46	155.66	153.69	155.16	-	0.45%	164,658
May 14, 2026	153.97	155.29	153.79	154.47	154.47	0.97%	385,163
May 13, 2026	154.33	154.68	151.25	152.99	152.99	-1.24%	517,071
May 12, 2026	154.29	155.48	151.60	154.91	154.91	0.68%	471,678
May 11, 2026	153.33	155.28	152.70	153.86	153.86	1.84%	784,562
May 8, 2026	152.98	153.99	150.81	151.08	151.08	-0.90%	469,029
May 7, 2026	153.97	154.67	152.04	152.45	152.45	-1.26%	569,093
May 6, 2026	155.26	156.69	154.05	154.39	154.39	0.16%	376,788
May 5, 2026	153.00	154.68	152.81	154.14	154.14	0.98%	435,455
May 4, 2026	151.86	154.46	151.47	152.65	152.65	-0.05%	452,586
May 1, 2026	154.00	154.42	152.47	152.72	152.72	-1.02%	503,191
Apr 30, 2026	152.07	154.34	151.59	154.30	154.30	1.15%	750,767
Apr 29, 2026	152.61	154.03	151.52	152.54	152.54	-0.09%	488,217
Apr 28, 2026	153.62	154.51	151.64	152.67	152.67	0.39%	624,837
Apr 27, 2026	152.49	154.60	152.00	152.07	152.07	-0.32%	566,845
Apr 24, 2026	154.63	155.08	151.60	152.56	152.56	-0.92%	681,544
Apr 23, 2026	150.02	154.04	145.37	153.97	153.97	1.80%	638,672
Apr 22, 2026	151.66	151.66	149.20	151.25	151.25	0.22%	568,884
Apr 21, 2026	151.85	152.15	150.03	150.92	150.92	-0.12%	538,433
Apr 20, 2026	150.24	152.80	150.24	151.10	151.10	-0.50%	458,610
Apr 17, 2026	150.37	152.55	149.19	151.86	151.86	1.46%	459,086
Apr 16, 2026	148.09	150.03	148.09	149.68	149.68	0.40%	412,156
Apr 15, 2026	148.05	150.19	147.73	149.08	149.08	0.59%	418,045
Apr 14, 2026	147.24	149.61	146.53	148.20	148.20	0.44%	453,548
Apr 13, 2026	145.49	147.61	144.30	147.55	147.55	1.17%	340,816
Apr 10, 2026	147.32	147.95	145.82	145.84	145.84	-1.05%	364,807
Apr 9, 2026	147.00	149.15	146.79	147.39	147.39	-0.31%	440,867
Apr 8, 2026	145.94	148.24	145.35	147.85	147.85	2.86%	498,810
Apr 7, 2026	143.02	144.77	142.52	143.74	143.74	0.27%	498,087
Apr 6, 2026	141.87	143.80	141.87	143.36	143.36	0.53%	387,863
Apr 2, 2026	139.56	143.47	138.93	142.60	142.60	1.55%	530,675
Apr 1, 2026	139.50	141.46	139.18	140.43	140.11	0.91%	644,494
Mar 31, 2026	135.39	139.42	135.18	139.17	138.85	1.99%	660,856
Mar 30, 2026	135.73	137.99	135.44	136.45	136.14	0.99%	734,220
Mar 27, 2026	138.73	139.73	135.07	135.11	134.80	-2.66%	576,176
Mar 26, 2026	137.67	139.40	137.27	138.80	138.48	0.94%	414,258
Mar 25, 2026	139.51	140.18	136.83	137.51	137.19	-0.77%	256,628
Mar 24, 2026	136.91	139.25	136.29	138.58	138.26	0.87%	297,366
Mar 23, 2026	139.28	139.59	137.02	137.38	137.06	0.42%	774,985
Mar 20, 2026	137.68	137.84	135.74	136.80	136.48	-0.66%	784,419
Mar 19, 2026	137.85	138.37	136.12	137.71	137.39	0.07%	431,824
Mar 18, 2026	138.74	139.46	137.29	137.62	137.30	-1.49%	405,999
Mar 17, 2026	141.00	141.61	139.69	139.70	139.38	-0.09%	377,877
Mar 16, 2026	139.38	141.45	138.65	139.82	139.50	0.98%	315,038
Mar 13, 2026	139.90	139.90	138.43	138.46	138.14	-0.22%	338,310
Mar 12, 2026	139.46	141.03	138.50	138.77	138.45	-1.57%	418,230
Mar 11, 2026	141.80	143.25	140.85	140.99	140.66	-1.34%	528,635
Mar 10, 2026	142.35	145.46	140.51	142.91	142.58	0.63%	497,398
Mar 9, 2026	140.84	142.28	138.40	142.01	141.68	-0.12%	592,269
Mar 6, 2026	143.22	143.22	138.85	142.18	141.85	-0.83%	650,647