Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	117.38	118.91	116.49	118.30	118.30	0.90%	418,804
Jan 16, 2025	116.24	117.41	115.25	117.24	117.24	0.91%	351,027
Jan 15, 2025	115.01	116.54	114.54	116.18	116.18	1.89%	437,133
Jan 14, 2025	113.60	114.73	113.10	114.03	114.03	0.97%	417,115
Jan 13, 2025	111.76	113.35	111.48	112.94	112.94	0.46%	557,754
Jan 10, 2025	112.78	113.47	111.43	112.42	112.42	-1.49%	772,562
Jan 8, 2025	112.47	114.49	110.99	114.12	114.12	2.36%	734,107
Jan 7, 2025	112.21	113.25	110.43	111.49	111.49	0.26%	571,226
Jan 6, 2025	111.31	113.89	111.00	111.20	111.20	-0.28%	700,934
Jan 3, 2025	112.63	112.66	110.92	111.51	111.27	-0.65%	644,142
Jan 2, 2025	111.53	113.12	110.54	112.24	112.00	0.65%	752,324
Dec 31, 2024	110.89	111.58	110.36	111.52	111.28	1.43%	539,019
Dec 30, 2024	108.32	111.06	107.25	109.95	109.71	0.41%	657,781
Dec 27, 2024	109.93	110.50	108.42	109.50	109.26	-1.22%	355,971
Dec 26, 2024	110.03	111.17	109.04	110.85	110.61	0.14%	348,378
Dec 24, 2024	109.33	110.92	108.64	110.69	110.45	1.01%	251,776
Dec 23, 2024	108.85	109.66	108.21	109.58	109.34	0.17%	709,813
Dec 20, 2024	106.00	110.24	105.46	109.39	109.15	3.29%	2,626,118
Dec 19, 2024	104.85	106.64	104.06	105.91	105.68	1.42%	1,106,983
Dec 18, 2024	105.54	106.43	103.88	104.43	104.21	-1.28%	1,225,842
Dec 17, 2024	105.60	107.24	105.24	105.78	105.55	-0.94%	931,674
Dec 16, 2024	105.11	107.57	104.58	106.78	106.55	1.29%	904,413
Dec 13, 2024	104.54	105.84	103.71	105.42	105.19	0.87%	697,102
Dec 12, 2024	105.79	107.18	104.24	104.51	104.29	-0.53%	608,396
Dec 11, 2024	104.35	105.43	102.44	105.07	104.84	1.37%	716,965
Dec 10, 2024	104.26	104.34	100.62	103.65	103.43	-0.59%	787,202
Dec 9, 2024	104.20	105.87	103.00	104.26	104.04	-0.48%	1,096,420
Dec 6, 2024	106.63	106.63	102.99	104.76	104.53	-1.74%	858,981
Dec 5, 2024	108.49	108.49	105.30	106.61	106.38	0.53%	949,962
Dec 4, 2024	108.74	109.89	100.27	106.05	105.82	-3.14%	1,773,104
Dec 3, 2024	110.60	110.73	108.51	109.49	109.25	-0.50%	576,718
Dec 2, 2024	111.68	111.92	109.38	110.04	109.80	-1.08%	609,521
Nov 29, 2024	111.97	112.41	110.65	111.24	111.00	-0.41%	311,572
Nov 27, 2024	111.50	112.31	110.97	111.70	111.46	0.24%	364,323
Nov 26, 2024	111.12	112.25	109.82	111.43	111.19	0.04%	388,019
Nov 25, 2024	111.85	112.12	110.65	111.38	111.14	0.81%	543,096
Nov 22, 2024	108.56	111.84	108.56	110.48	110.24	1.37%	582,189
Nov 21, 2024	109.62	109.79	108.21	108.99	108.76	0.21%	553,500
Nov 20, 2024	109.72	110.33	107.89	108.76	108.53	-0.51%	340,077
Nov 19, 2024	108.13	109.77	107.84	109.32	109.09	-0.39%	424,326
Nov 18, 2024	112.88	113.16	109.50	109.75	109.51	0.50%	523,458
Nov 15, 2024	109.54	110.26	108.03	109.20	108.97	0.17%	451,458
Nov 14, 2024	110.70	110.83	108.16	109.01	108.78	-0.96%	416,899
Nov 13, 2024	109.99	111.34	108.75	110.07	109.83	-0.25%	506,091
Nov 12, 2024	108.71	112.94	108.71	110.35	110.11	1.21%	719,906
Nov 11, 2024	110.82	112.90	108.94	109.03	108.80	-0.16%	786,518
Nov 8, 2024	109.50	110.35	108.64	109.20	108.97	0.55%	482,521
Nov 7, 2024	110.60	111.41	107.50	108.60	108.37	-2.16%	769,371
Nov 6, 2024	109.92	112.58	109.92	111.00	110.76	6.34%	815,105
Nov 5, 2024	103.38	104.55	102.02	104.38	104.16	0.86%	383,657
Nov 4, 2024	104.29	105.10	103.14	103.49	103.27	-0.51%	470,063
Nov 1, 2024	105.32	106.49	103.73	104.02	103.80	-1.50%	580,778
Oct 31, 2024	106.21	107.27	105.59	105.60	105.37	-1.31%	441,845
Oct 30, 2024	106.93	108.07	106.59	107.00	106.77	0.07%	427,804
Oct 29, 2024	105.60	107.76	105.60	106.93	106.70	1.37%	586,094
Oct 28, 2024	105.84	107.47	105.22	105.48	105.25	0.31%	921,400
Oct 25, 2024	109.74	109.74	104.15	105.15	104.92	-3.88%	1,135,956
Oct 24, 2024	115.00	116.74	109.27	109.39	109.15	-1.33%	1,242,633
Oct 23, 2024	110.57	111.34	109.89	110.86	110.62	-0.19%	655,495
Oct 22, 2024	109.91	111.46	109.39	111.07	110.83	0.75%	482,041
Oct 21, 2024	109.49	110.46	109.02	110.24	110.00	0.47%	602,061
Oct 18, 2024	109.43	109.99	108.21	109.72	109.48	0.61%	510,029
Oct 17, 2024	111.32	111.32	108.14	109.05	108.82	-1.64%	692,860
Oct 16, 2024	111.01	112.70	110.15	110.87	110.63	0.06%	407,815
Oct 15, 2024	109.74	111.59	109.21	110.80	110.56	1.86%	637,613
Oct 14, 2024	107.97	109.14	107.95	108.78	108.55	0.93%	408,304
Oct 11, 2024	107.74	109.72	107.56	107.78	107.55	1.27%	516,030
Oct 10, 2024	107.20	107.96	105.72	106.43	106.20	-0.72%	367,012
Oct 9, 2024	105.50	107.67	104.69	107.20	106.97	2.92%	534,009
Oct 8, 2024	104.44	104.71	103.63	104.16	103.94	0.65%	371,671
Oct 7, 2024	106.02	106.26	103.40	103.49	103.27	-2.84%	512,742
Oct 4, 2024	105.50	106.82	105.29	106.52	106.29	1.59%	466,237
Oct 3, 2024	104.20	104.92	103.20	104.85	104.39	-0.33%	488,789
Oct 2, 2024	105.00	105.80	104.54	105.20	104.74	1.44%	579,413
Oct 1, 2024	105.75	105.75	103.54	103.71	103.25	-2.08%	712,427
Sep 30, 2024	104.65	106.66	103.39	105.91	105.44	1.45%	929,154
Sep 27, 2024	109.59	109.59	103.02	104.40	103.94	-4.74%	1,351,217
Sep 26, 2024	108.84	109.72	108.57	109.60	109.12	1.10%	638,312
Sep 25, 2024	108.30	109.20	107.74	108.41	107.93	0.27%	696,158
Sep 24, 2024	107.44	108.61	107.06	108.12	107.65	0.40%	649,954
Sep 23, 2024	106.75	108.26	106.31	107.69	107.22	1.35%	794,979
Sep 20, 2024	106.82	107.92	106.23	106.26	105.79	-0.92%	2,836,838
Sep 19, 2024	107.65	108.70	105.99	107.25	106.78	0.56%	718,266
Sep 18, 2024	106.16	108.00	105.94	106.65	106.18	0.44%	813,165
Sep 17, 2024	106.47	107.11	105.96	106.18	105.71	-0.02%	888,906
Sep 16, 2024	104.58	107.10	104.46	106.20	105.73	2.31%	790,411
Sep 13, 2024	102.99	103.83	102.40	103.80	103.34	1.49%	850,920
Sep 12, 2024	101.20	102.46	100.21	102.28	101.83	0.93%	836,384
Sep 11, 2024	101.89	102.25	99.04	101.34	100.89	-0.85%	778,136
Sep 10, 2024	103.54	103.54	101.82	102.21	101.76	-1.11%	827,320
Sep 9, 2024	102.79	104.25	101.88	103.36	102.91	0.80%	855,245
Sep 6, 2024	104.52	105.27	102.04	102.54	102.09	-1.95%	1,173,984
Sep 5, 2024	106.46	106.46	104.21	104.58	104.12	-0.92%	772,844
Sep 4, 2024	105.10	107.14	104.68	105.55	105.09	0.35%	798,608
Sep 3, 2024	104.57	105.60	103.70	105.18	104.72	0.12%	1,180,390
Aug 30, 2024	105.55	105.72	104.23	105.05	104.59	-0.16%	965,933
Aug 29, 2024	104.04	105.66	103.54	105.22	104.76	1.62%	863,979
Aug 28, 2024	101.97	103.74	101.42	103.54	103.09	1.62%	837,216
Aug 27, 2024	103.47	103.55	101.57	101.89	101.44	-0.27%	873,246
Aug 26, 2024	101.26	103.31	101.07	102.17	101.72	1.32%	1,004,216