Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
121.10
-0.12 (-0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025121.64122.71120.28121.25121.250.02%563,075
Apr 16, 2025122.83123.39120.14121.22121.22-1.28%553,062
Apr 15, 2025122.97123.78121.56122.79122.791.29%456,047
Apr 14, 2025121.20123.26120.27121.23121.231.45%523,507
Apr 11, 2025118.29120.25115.87119.50119.500.76%534,995
Apr 10, 2025120.18121.00115.08118.60118.60-3.29%746,814
Apr 9, 2025111.37123.04110.75122.63122.638.24%1,146,085
Apr 8, 2025119.12119.64112.23113.29113.29-0.91%854,899
Apr 7, 2025113.76120.17109.38114.33114.33-2.47%1,288,782
Apr 4, 2025123.63124.25114.38117.22117.22-8.07%1,263,316
Apr 3, 2025127.23129.97126.02127.51127.51-4.19%796,920
Apr 2, 2025131.33133.76130.81133.09132.810.73%606,086
Apr 1, 2025131.30133.31130.62132.13131.850.31%645,840
Mar 31, 2025129.44132.50129.44131.72131.441.50%607,274
Mar 28, 2025131.54131.98128.59129.77129.50-1.26%422,841
Mar 27, 2025131.17131.93129.67131.42131.140.68%564,197
Mar 26, 2025130.30131.91129.37130.53130.250.48%629,110
Mar 25, 2025130.46130.79128.67129.90129.630.08%738,984
Mar 24, 2025127.93130.17127.39129.79129.522.33%814,067
Mar 21, 2025127.63128.84126.04126.83126.56-1.38%1,735,132
Mar 20, 2025126.03128.80126.03128.60128.330.94%607,436
Mar 19, 2025126.48128.43125.92127.40127.130.34%658,118
Mar 18, 2025127.66128.48125.92126.97126.70-0.51%564,875
Mar 17, 2025124.94128.01124.50127.62127.351.76%593,119
Mar 14, 2025123.38125.61122.30125.41125.152.84%746,408
Mar 13, 2025122.94124.33121.84121.95121.69-0.33%550,210
Mar 12, 2025125.12125.81121.11122.35122.09-1.78%701,441
Mar 11, 2025122.83125.21121.75124.57124.311.62%923,799
Mar 10, 2025123.65125.26121.81122.58122.32-2.32%668,712
Mar 7, 2025124.19126.27123.12125.49125.230.85%753,449
Mar 6, 2025124.76126.14123.02124.43124.17-1.42%476,473
Mar 5, 2025124.25126.93124.14126.22125.951.67%604,976
Mar 4, 2025127.27127.58123.85124.15123.89-3.45%941,856
Mar 3, 2025128.34131.39127.42128.59128.320.91%872,994
Feb 28, 2025125.00127.82124.29127.43127.162.62%1,006,499
Feb 27, 2025122.55124.94122.52124.18123.921.85%573,365
Feb 26, 2025123.27124.65121.80121.93121.67-1.26%666,523
Feb 25, 2025122.81124.36122.09123.48123.220.62%589,510
Feb 24, 2025123.53123.53121.74122.72122.460.11%523,852
Feb 21, 2025124.48124.93122.04122.59122.33-1.35%626,729
Feb 20, 2025123.48125.43122.92124.27124.010.20%523,623
Feb 19, 2025123.96125.04122.89124.02123.760.14%767,322
Feb 18, 2025121.68123.95121.41123.85123.591.65%567,750
Feb 14, 2025123.49124.01121.70121.84121.58-1.38%526,009
Feb 13, 2025121.48123.64120.52123.54123.281.70%620,593
Feb 12, 2025121.80121.97119.60121.47121.210.02%514,689
Feb 11, 2025122.15122.98120.84121.45121.19-0.65%708,971
Feb 10, 2025123.11123.64121.82122.25121.99-0.99%450,374
Feb 7, 2025120.46123.95120.05123.47123.212.92%958,135
Feb 6, 2025124.11124.11117.12119.97119.72-2.52%910,480