Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
129.77
-1.65 (-1.26%)
At close: Mar 28, 2025, 4:00 PM
129.21
-0.56 (-0.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025131.54131.98128.59129.77129.77-1.26%422,841
Mar 27, 2025131.17131.93129.67131.42131.420.68%564,197
Mar 26, 2025130.30131.91129.37130.53130.530.48%629,110
Mar 25, 2025130.46130.79128.67129.90129.900.08%738,984
Mar 24, 2025127.93130.17127.39129.79129.792.33%814,067
Mar 21, 2025127.63128.84126.04126.83126.83-1.38%1,735,132
Mar 20, 2025126.03128.80126.03128.60128.600.94%607,436
Mar 19, 2025126.48128.43125.92127.40127.400.34%658,118
Mar 18, 2025127.66128.48125.92126.97126.97-0.51%564,875
Mar 17, 2025124.94128.01124.50127.62127.621.76%593,119
Mar 14, 2025123.38125.61122.30125.41125.412.84%746,408
Mar 13, 2025122.94124.33121.84121.95121.95-0.33%550,210
Mar 12, 2025125.12125.81121.11122.35122.35-1.78%701,441
Mar 11, 2025122.83125.21121.75124.57124.571.62%923,799
Mar 10, 2025123.65125.26121.81122.58122.58-2.32%668,712
Mar 7, 2025124.19126.27123.12125.49125.490.85%753,449
Mar 6, 2025124.76126.14123.02124.43124.43-1.42%476,473
Mar 5, 2025124.25126.93124.14126.22126.221.67%604,976
Mar 4, 2025127.27127.58123.85124.15124.15-3.45%941,856
Mar 3, 2025128.34131.39127.42128.59128.590.91%872,994
Feb 28, 2025125.00127.82124.29127.43127.432.62%1,006,499
Feb 27, 2025122.55124.94122.52124.18124.181.85%573,365
Feb 26, 2025123.27124.65121.80121.93121.93-1.26%666,523
Feb 25, 2025122.81124.36122.09123.48123.480.62%589,510
Feb 24, 2025123.53123.53121.74122.72122.720.11%523,852
Feb 21, 2025124.48124.93122.04122.59122.59-1.35%626,729
Feb 20, 2025123.48125.43122.92124.27124.270.20%523,623
Feb 19, 2025123.96125.04122.89124.02124.020.14%767,322
Feb 18, 2025121.68123.95121.41123.85123.851.65%567,750
Feb 14, 2025123.49124.01121.70121.84121.84-1.38%526,009
Feb 13, 2025121.48123.64120.52123.54123.541.70%620,593
Feb 12, 2025121.80121.97119.60121.47121.470.02%514,689
Feb 11, 2025122.15122.98120.84121.45121.45-0.65%708,971
Feb 10, 2025123.11123.64121.82122.25122.25-0.99%450,374
Feb 7, 2025120.46123.95120.05123.47123.472.92%958,135
Feb 6, 2025124.11124.11117.12119.97119.97-2.52%910,480
Feb 5, 2025122.41123.52121.69123.07123.070.54%587,382
Feb 4, 2025120.93123.50120.86122.41122.41-0.02%591,367
Feb 3, 2025121.17122.83120.24122.43122.430.28%723,473
Jan 31, 2025121.42124.27121.42122.09122.09-0.17%664,103
Jan 30, 2025122.86123.27121.72122.30122.300.29%379,584
Jan 29, 2025122.00123.63121.63121.95121.950.28%496,302
Jan 28, 2025121.33123.05120.83121.61121.610.63%512,114
Jan 27, 2025120.04121.50119.51120.85120.851.27%339,733
Jan 24, 2025118.41119.99118.21119.34119.340.82%406,596
Jan 23, 2025119.92120.05118.01118.37118.37-1.79%455,445
Jan 22, 2025119.29121.68117.76120.53120.530.82%641,641
Jan 21, 2025118.76121.10118.55119.55119.551.06%542,176
Jan 17, 2025117.38118.91116.49118.30118.300.90%418,804
Jan 16, 2025116.24117.41115.25117.24117.240.91%351,027