Skip to main content
logo
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
139.64
+1.11 (0.80%)
Dec 19, 2025, 4:00 PM EST - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025138.23140.12138.03139.64139.640.80%1,070,437
Dec 18, 2025138.11140.13137.28138.53138.53-0.14%508,252
Dec 17, 2025140.29141.15138.62138.73138.73-1.43%565,919
Dec 16, 2025140.94141.49139.65140.74140.740.06%511,430
Dec 15, 2025140.25141.45139.30140.65140.650.85%519,592
Dec 12, 2025139.00140.26138.87139.46139.460.30%442,198
Dec 11, 2025136.33139.40135.02139.04139.043.06%482,456
Dec 10, 2025133.60135.62133.57134.91134.911.37%471,317
Dec 9, 2025133.50135.07132.87133.09133.090.05%599,262
Dec 8, 2025131.35133.75131.09133.02133.021.26%696,556
Dec 5, 2025130.50131.51130.07131.37131.370.42%456,553
Dec 4, 2025130.29132.02130.27130.82130.82-300,396
Dec 3, 2025131.40131.79129.21130.82130.82-0.25%592,392
Dec 2, 2025133.45133.45130.99131.15131.15-1.04%577,659
Dec 1, 2025134.54135.15132.36132.53132.53-1.63%526,211
Nov 28, 2025134.71136.07133.69134.73134.73-0.10%208,580
Nov 26, 2025135.94136.45134.80134.87134.87-0.37%557,847
Nov 25, 2025134.19135.71134.17135.37135.371.58%551,871
Nov 24, 2025131.98133.63131.47133.27133.270.64%557,509
Nov 21, 2025130.93133.91130.62132.42132.421.57%561,159
Nov 20, 2025131.81132.55129.65130.37130.37-0.28%299,918
Nov 19, 2025131.36132.21129.42130.74130.74-0.84%358,230
Nov 18, 2025130.83133.00130.18131.85131.850.32%317,508
Nov 17, 2025131.52132.63130.50131.43131.43-0.29%884,855
Nov 14, 2025132.79133.32131.06131.81131.81-1.01%386,392
Nov 13, 2025134.20134.92132.63133.16133.16-0.60%487,352
Nov 12, 2025132.11134.55132.11133.97133.971.25%512,940
Nov 11, 2025132.71133.93132.25132.31132.31-0.35%367,053
Nov 10, 2025131.79133.38131.67132.77132.770.40%452,189
Nov 7, 2025131.75132.47130.50132.24132.240.31%592,747
Nov 6, 2025133.74134.62131.46131.83131.83-1.44%583,795
Nov 5, 2025133.47134.50133.00133.75133.750.28%599,215
Nov 4, 2025130.68133.64130.26133.38133.382.10%660,052
Nov 3, 2025130.86130.86127.85130.64130.64-0.66%847,563
Oct 31, 2025131.43133.19130.97131.51131.51-0.70%876,864
Oct 30, 2025132.27134.15131.97132.44132.440.54%726,044
Oct 29, 2025133.15134.25131.35131.73131.73-1.96%543,852
Oct 28, 2025134.51135.12133.89134.37134.37-0.46%523,468
Oct 27, 2025134.40135.37134.09134.99134.991.03%613,748
Oct 24, 2025135.31135.48133.29133.62133.62-1.53%688,329
Oct 23, 2025133.75136.21132.54135.70135.700.05%879,110
Oct 22, 2025136.10136.59133.61135.63135.63-0.28%681,879
Oct 21, 2025135.86137.66135.00136.01136.010.43%587,896
Oct 20, 2025135.00135.86134.11135.43135.430.48%532,531
Oct 17, 2025133.69135.16132.86134.78134.780.88%437,753
Oct 16, 2025137.09137.51133.21133.61133.61-3.25%522,534
Oct 15, 2025139.72140.39136.77138.10138.10-1.27%378,918
Oct 14, 2025136.40140.30136.40139.87139.872.50%521,110
Oct 13, 2025136.62137.47135.33136.46136.460.34%478,794
Oct 10, 2025136.74137.64135.41136.00136.00-0.33%530,902