Skip to main content
logo
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
141.24
+1.62 (1.16%)
Aug 22, 2025, 4:00 PM - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025140.17141.79139.79141.24141.241.16%491,108
Aug 21, 2025138.90140.41138.77139.62139.620.37%396,380
Aug 20, 2025137.64139.37136.94139.10139.101.70%565,192
Aug 19, 2025135.45137.23135.45136.77136.770.57%485,632
Aug 18, 2025135.13136.25134.78135.99135.990.41%456,711
Aug 15, 2025139.24139.24135.03135.43135.43-2.26%659,429
Aug 14, 2025139.11139.55137.13138.56138.56-0.32%671,035
Aug 13, 2025139.78140.24137.46139.00139.00-0.53%701,627
Aug 12, 2025139.65140.26138.21139.74139.740.50%623,005
Aug 11, 2025140.82141.24138.81139.05139.05-1.07%895,213
Aug 8, 2025141.24142.00140.39140.55140.550.04%701,237
Aug 7, 2025141.39142.21139.85140.50140.50-0.52%709,300
Aug 6, 2025140.28142.07138.96141.23141.231.23%762,207
Aug 5, 2025141.57141.67139.43139.51139.510.12%840,107
Aug 4, 2025137.80139.45137.19139.34139.341.53%491,881
Aug 1, 2025139.58139.58135.31137.24137.24-2.30%756,646
Jul 31, 2025142.32144.00139.95140.47140.47-0.41%617,849
Jul 30, 2025142.60143.15140.27141.05141.05-1.55%824,230
Jul 29, 2025138.60143.84136.75143.27143.276.79%1,762,293
Jul 28, 2025134.76135.23133.23134.16134.16-0.72%743,883
Jul 25, 2025133.91138.41133.28135.13135.132.74%1,363,188
Jul 24, 2025124.81132.81123.00131.52131.525.38%1,541,638
Jul 23, 2025123.67125.18122.48124.81124.811.61%788,711
Jul 22, 2025120.18123.04120.05122.83122.832.11%440,949
Jul 21, 2025122.14122.47120.16120.29120.29-1.47%505,992
Jul 18, 2025121.73122.38120.83122.09122.090.40%591,766
Jul 17, 2025119.16121.84119.16121.60121.601.42%541,834
Jul 16, 2025118.07120.05117.96119.90119.901.83%404,700
Jul 15, 2025120.46120.96117.74117.74117.74-2.44%443,065
Jul 14, 2025117.83120.79117.30120.69120.692.17%457,218
Jul 11, 2025118.28119.09117.46118.13118.13-0.84%496,967
Jul 10, 2025117.89119.18116.73119.13119.131.30%789,911
Jul 9, 2025121.77121.77117.37117.60117.60-2.88%947,480
Jul 8, 2025120.78121.78120.11121.09121.09-0.10%931,730
Jul 7, 2025121.26122.28120.53121.21121.210.01%957,501
Jul 3, 2025121.27121.92120.67121.20121.200.76%564,077
Jul 2, 2025124.84125.19119.94120.29120.02-3.69%1,011,229
Jul 1, 2025123.78125.19123.78124.90124.620.49%508,372
Jun 30, 2025123.82124.56123.39124.29124.010.32%505,173
Jun 27, 2025123.16124.33122.57123.89123.620.69%652,075
Jun 26, 2025121.62123.23121.39123.04122.771.33%387,750
Jun 25, 2025122.61122.61121.18121.42121.15-1.21%345,827
Jun 24, 2025122.49123.69121.84122.91122.640.66%459,232
Jun 23, 2025120.66122.17119.67122.11121.841.26%535,033
Jun 20, 2025120.18121.21119.65120.59120.320.74%888,981
Jun 18, 2025119.70120.97119.50119.71119.440.25%538,369
Jun 17, 2025119.99120.27118.34119.41119.15-1.01%553,693
Jun 16, 2025120.20121.13119.90120.63120.360.70%556,812
Jun 13, 2025120.16120.93119.34119.79119.52-0.81%485,391
Jun 12, 2025119.00120.95118.55120.77120.500.83%346,433