Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	176.72	177.15	174.84	177.07	177.07	0.23%	564,641
Jul 7, 2026	177.60	179.96	176.64	176.67	176.67	-0.18%	609,624
Jul 6, 2026	179.00	180.49	176.34	176.98	176.98	-1.77%	587,467
Jul 2, 2026	181.39	181.39	177.81	180.49	180.16	0.23%	651,522
Jul 1, 2026	178.98	182.32	178.98	180.07	179.74	0.78%	773,069
Jun 30, 2026	179.18	180.58	178.55	178.68	178.35	-0.32%	545,544
Jun 29, 2026	178.10	180.75	176.50	179.25	178.92	-0.03%	875,331
Jun 26, 2026	177.72	179.55	175.99	179.31	178.98	1.65%	922,830
Jun 25, 2026	177.28	181.15	176.37	176.40	176.08	0.43%	878,080
Jun 24, 2026	175.87	177.05	173.62	175.64	175.32	0.03%	713,303
Jun 23, 2026	173.83	176.17	172.95	175.58	175.26	2.05%	646,945
Jun 22, 2026	172.02	175.63	171.40	172.05	171.74	0.76%	900,461
Jun 18, 2026	172.28	172.74	169.55	170.76	170.45	-0.29%	1,635,322
Jun 17, 2026	168.54	171.75	168.54	171.25	170.94	1.23%	664,762
Jun 16, 2026	168.66	170.11	167.37	169.17	168.86	1.06%	509,546
Jun 15, 2026	166.69	169.58	165.78	167.39	167.08	0.38%	688,076
Jun 12, 2026	165.74	168.27	164.61	166.76	166.46	1.01%	451,357
Jun 11, 2026	163.93	165.78	163.14	165.10	164.80	1.59%	521,213
Jun 10, 2026	160.78	163.50	159.81	162.52	162.22	2.00%	449,803
Jun 9, 2026	156.82	160.74	156.67	159.33	159.04	1.40%	596,828
Jun 8, 2026	159.01	159.36	156.08	157.13	156.84	-1.29%	625,749
Jun 5, 2026	155.01	159.36	155.01	159.18	158.89	3.16%	396,954
Jun 4, 2026	153.09	154.90	152.01	154.31	154.03	2.06%	425,580
Jun 3, 2026	150.88	151.38	148.34	151.20	150.92	0.10%	616,857
Jun 2, 2026	153.92	154.50	150.94	151.05	150.77	-0.70%	524,976
Jun 1, 2026	153.17	153.74	152.10	152.12	151.84	-0.73%	454,653
May 29, 2026	153.45	155.70	152.91	153.24	152.96	-0.36%	584,760
May 28, 2026	153.42	155.74	153.01	153.79	153.51	-0.39%	518,683
May 27, 2026	156.31	157.26	152.84	154.39	154.11	-1.51%	431,928
May 26, 2026	156.34	157.76	155.84	156.75	156.46	0.30%	369,008
May 22, 2026	156.48	157.17	155.56	156.28	155.99	-0.20%	398,879
May 21, 2026	154.51	156.61	153.10	156.60	156.31	1.39%	575,841
May 20, 2026	150.76	154.74	148.50	154.46	154.18	3.06%	759,501
May 19, 2026	156.81	157.92	149.87	149.87	149.60	-4.75%	1,291,253
May 18, 2026	155.69	157.83	155.04	157.35	157.06	1.49%	501,622
May 15, 2026	154.46	155.66	153.69	155.04	154.76	0.37%	1,066,163
May 14, 2026	153.97	155.29	153.79	154.47	154.19	0.97%	385,163
May 13, 2026	154.33	154.68	151.25	152.99	152.71	-1.24%	517,071
May 12, 2026	154.29	155.48	151.60	154.91	154.63	0.68%	471,678
May 11, 2026	153.33	155.28	152.70	153.86	153.58	1.84%	784,562
May 8, 2026	152.98	153.99	150.81	151.08	150.80	-0.90%	469,029
May 7, 2026	153.97	154.67	152.04	152.45	152.17	-1.26%	569,093
May 6, 2026	155.26	156.69	154.05	154.39	154.11	0.16%	376,788
May 5, 2026	153.00	154.68	152.81	154.14	153.86	0.98%	435,455
May 4, 2026	151.86	154.46	151.47	152.65	152.37	-0.05%	452,586
May 1, 2026	154.00	154.42	152.47	152.72	152.44	-1.02%	503,191
Apr 30, 2026	152.07	154.34	151.59	154.30	154.02	1.15%	750,767
Apr 29, 2026	152.61	154.03	151.52	152.54	152.26	-0.09%	488,217
Apr 28, 2026	153.62	154.51	151.64	152.67	152.39	0.39%	624,837
Apr 27, 2026	152.49	154.60	152.00	152.07	151.79	-0.32%	566,845