Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
133.62
-2.08 (-1.53%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 135.31 | 135.48 | 133.29 | 133.62 | 133.62 | -1.53% | 688,329 |
| Oct 23, 2025 | 133.75 | 136.21 | 132.54 | 135.70 | 135.70 | 0.05% | 879,110 |
| Oct 22, 2025 | 136.10 | 136.59 | 133.61 | 135.63 | 135.63 | -0.28% | 681,879 |
| Oct 21, 2025 | 135.86 | 137.66 | 135.00 | 136.01 | 136.01 | 0.43% | 587,896 |
| Oct 20, 2025 | 135.00 | 135.86 | 134.11 | 135.43 | 135.43 | 0.48% | 532,531 |
| Oct 17, 2025 | 133.69 | 135.16 | 132.86 | 134.78 | 134.78 | 0.88% | 437,753 |
| Oct 16, 2025 | 137.09 | 137.51 | 133.21 | 133.61 | 133.61 | -3.25% | 522,534 |
| Oct 15, 2025 | 139.72 | 140.39 | 136.77 | 138.10 | 138.10 | -1.27% | 378,918 |
| Oct 14, 2025 | 136.40 | 140.30 | 136.40 | 139.87 | 139.87 | 2.50% | 521,110 |
| Oct 13, 2025 | 136.62 | 137.47 | 135.33 | 136.46 | 136.46 | 0.34% | 478,794 |
| Oct 10, 2025 | 136.74 | 137.64 | 135.41 | 136.00 | 136.00 | -0.33% | 530,902 |
| Oct 9, 2025 | 136.84 | 137.99 | 135.56 | 136.45 | 136.45 | 0.31% | 702,471 |
| Oct 8, 2025 | 137.23 | 137.84 | 134.53 | 136.03 | 136.03 | 0.29% | 796,402 |
| Oct 7, 2025 | 134.97 | 136.06 | 134.53 | 135.64 | 135.64 | 1.22% | 704,706 |
| Oct 6, 2025 | 136.42 | 137.84 | 133.97 | 134.00 | 134.00 | -2.60% | 763,133 |
| Oct 3, 2025 | 139.06 | 140.23 | 137.22 | 137.58 | 137.58 | -1.33% | 607,804 |
| Oct 2, 2025 | 139.99 | 141.22 | 139.31 | 139.44 | 139.17 | -1.09% | 512,139 |
| Oct 1, 2025 | 142.07 | 142.45 | 139.08 | 140.98 | 140.70 | -1.39% | 862,978 |
| Sep 30, 2025 | 143.18 | 143.60 | 140.86 | 142.97 | 142.69 | -0.38% | 706,977 |
| Sep 29, 2025 | 144.73 | 145.08 | 143.23 | 143.52 | 143.24 | -0.72% | 418,526 |
| Sep 26, 2025 | 144.55 | 144.96 | 143.27 | 144.56 | 144.28 | 1.07% | 427,740 |
| Sep 25, 2025 | 143.29 | 144.26 | 142.13 | 143.03 | 142.75 | -0.19% | 382,429 |
| Sep 24, 2025 | 146.26 | 146.65 | 143.17 | 143.30 | 143.02 | -2.22% | 410,986 |
| Sep 23, 2025 | 144.85 | 147.83 | 144.85 | 146.55 | 146.26 | 0.90% | 509,571 |
| Sep 22, 2025 | 144.35 | 145.68 | 143.93 | 145.25 | 144.97 | -0.12% | 609,644 |
| Sep 19, 2025 | 143.95 | 146.18 | 142.67 | 145.43 | 145.15 | 1.25% | 1,416,171 |
| Sep 18, 2025 | 142.29 | 144.51 | 142.29 | 143.63 | 143.35 | 0.58% | 625,503 |
| Sep 17, 2025 | 141.10 | 143.82 | 140.75 | 142.80 | 142.52 | 1.38% | 454,843 |
| Sep 16, 2025 | 142.14 | 142.50 | 140.44 | 140.86 | 140.58 | -1.10% | 525,575 |
| Sep 15, 2025 | 142.15 | 143.64 | 141.61 | 142.43 | 142.15 | 0.11% | 500,927 |
| Sep 12, 2025 | 142.52 | 143.68 | 141.60 | 142.27 | 141.99 | -0.15% | 400,575 |
| Sep 11, 2025 | 139.42 | 142.94 | 139.31 | 142.49 | 142.21 | 2.50% | 416,372 |
| Sep 10, 2025 | 140.11 | 140.55 | 138.60 | 139.02 | 138.75 | -1.03% | 580,519 |
| Sep 9, 2025 | 140.70 | 141.17 | 139.11 | 140.46 | 140.19 | 0.06% | 378,954 |
| Sep 8, 2025 | 139.54 | 140.60 | 138.15 | 140.37 | 140.10 | 0.40% | 372,628 |
| Sep 5, 2025 | 141.26 | 141.50 | 138.44 | 139.81 | 139.54 | -1.16% | 343,735 |
| Sep 4, 2025 | 141.39 | 141.89 | 140.69 | 141.45 | 141.17 | 0.63% | 409,283 |
| Sep 3, 2025 | 139.27 | 140.90 | 139.27 | 140.57 | 140.30 | 0.44% | 423,393 |
| Sep 2, 2025 | 139.57 | 140.82 | 137.90 | 139.95 | 139.68 | - | 511,704 |
| Aug 29, 2025 | 140.42 | 141.80 | 139.84 | 139.95 | 139.68 | -0.36% | 448,689 |
| Aug 28, 2025 | 140.44 | 141.26 | 139.50 | 140.46 | 140.19 | -0.02% | 426,752 |
| Aug 27, 2025 | 138.91 | 142.13 | 138.91 | 140.49 | 140.22 | 0.57% | 413,117 |
| Aug 26, 2025 | 138.82 | 139.83 | 137.90 | 139.69 | 139.42 | 0.22% | 538,481 |
| Aug 25, 2025 | 140.97 | 141.53 | 139.28 | 139.39 | 139.12 | -1.31% | 486,577 |
| Aug 22, 2025 | 140.17 | 141.79 | 139.79 | 141.24 | 140.96 | 1.16% | 491,108 |
| Aug 21, 2025 | 138.90 | 140.41 | 138.77 | 139.62 | 139.35 | 0.37% | 396,380 |
| Aug 20, 2025 | 137.64 | 139.37 | 136.94 | 139.10 | 138.83 | 1.70% | 565,192 |
| Aug 19, 2025 | 135.45 | 137.23 | 135.45 | 136.77 | 136.50 | 0.57% | 485,632 |
| Aug 18, 2025 | 135.13 | 136.25 | 134.78 | 135.99 | 135.72 | 0.41% | 456,711 |
| Aug 15, 2025 | 139.24 | 139.24 | 135.03 | 135.43 | 135.17 | -2.26% | 659,429 |