Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	137.68	137.84	135.74	136.80	136.80	-0.66%	765,430
Mar 19, 2026	137.85	138.37	136.12	137.71	137.71	0.07%	426,668
Mar 18, 2026	138.74	139.46	137.29	137.62	137.62	-1.49%	405,971
Mar 17, 2026	141.00	141.61	139.69	139.70	139.70	-0.09%	377,859
Mar 16, 2026	139.38	141.45	138.65	139.82	139.82	0.98%	315,038
Mar 13, 2026	139.90	139.90	138.43	138.46	138.46	-0.22%	338,225
Mar 12, 2026	139.46	141.03	138.50	138.77	138.77	-1.57%	418,144
Mar 11, 2026	141.80	143.25	140.85	140.99	140.99	-1.34%	528,633
Mar 10, 2026	142.35	145.46	140.51	142.91	142.91	0.63%	497,370
Mar 9, 2026	140.84	142.28	138.40	142.01	142.01	-0.12%	592,269
Mar 6, 2026	143.22	143.22	138.85	142.18	142.18	-0.83%	650,647
Mar 5, 2026	143.40	144.71	142.73	143.37	143.37	-0.95%	604,401
Mar 4, 2026	144.65	145.47	143.52	144.75	144.75	0.04%	350,497
Mar 3, 2026	143.95	146.52	141.56	144.69	144.69	-1.12%	418,006
Mar 2, 2026	144.00	147.18	143.73	146.33	146.33	0.74%	435,330
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