Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	147.24	148.29	146.53	147.40	-	-0.11%	17,589
Apr 13, 2026	145.49	147.61	144.30	147.55	147.55	1.17%	340,770
Apr 10, 2026	147.32	147.95	145.82	145.84	145.84	-1.05%	364,804
Apr 9, 2026	147.00	149.15	146.79	147.39	147.39	-0.31%	440,795
Apr 8, 2026	145.94	148.24	145.35	147.85	147.85	2.86%	498,651
Apr 7, 2026	143.02	144.77	142.52	143.74	143.74	0.27%	487,814
Apr 6, 2026	141.87	143.80	141.87	143.36	143.36	0.53%	387,862
Apr 2, 2026	139.56	143.47	138.93	142.60	142.60	1.55%	498,487
Apr 1, 2026	139.50	141.46	139.18	140.43	140.10	0.91%	644,493
Mar 31, 2026	135.39	139.42	135.18	139.17	138.84	1.99%	660,856
Mar 30, 2026	135.73	137.99	135.44	136.45	136.13	0.99%	734,220
Mar 27, 2026	138.73	139.73	135.07	135.11	134.79	-2.66%	576,176
Mar 26, 2026	137.67	139.40	137.27	138.80	138.47	0.94%	414,258
Mar 25, 2026	139.51	140.18	136.83	137.51	137.19	-0.77%	256,628
Mar 24, 2026	136.91	139.25	136.29	138.58	138.25	0.87%	297,366
Mar 23, 2026	139.28	139.59	137.02	137.38	137.06	0.42%	774,985
Mar 20, 2026	137.68	137.84	135.74	136.80	136.48	-0.66%	784,419
Mar 19, 2026	137.85	138.37	136.12	137.71	137.39	0.07%	431,824
Mar 18, 2026	138.74	139.46	137.29	137.62	137.30	-1.49%	405,999
Mar 17, 2026	141.00	141.61	139.69	139.70	139.37	-0.09%	377,877
Mar 16, 2026	139.38	141.45	138.65	139.82	139.49	0.98%	315,038
Mar 13, 2026	139.90	139.90	138.43	138.46	138.13	-0.22%	338,310
Mar 12, 2026	139.46	141.03	138.50	138.77	138.44	-1.57%	418,230
Mar 11, 2026	141.80	143.25	140.85	140.99	140.66	-1.34%	528,635
Mar 10, 2026	142.35	145.46	140.51	142.91	142.57	0.63%	497,398
Mar 9, 2026	140.84	142.28	138.40	142.01	141.68	-0.12%	592,269
Mar 6, 2026	143.22	143.22	138.85	142.18	141.85	-0.83%	650,647
Mar 5, 2026	143.40	144.71	142.73	143.37	143.03	-0.95%	708,417
Mar 4, 2026	144.65	145.47	143.52	144.75	144.41	0.04%	351,666
Mar 3, 2026	143.95	146.52	141.56	144.69	144.35	-1.12%	443,146
Mar 2, 2026	144.00	147.18	143.73	146.33	145.99	0.74%	435,625
Feb 27, 2026	144.52	147.18	143.56	145.26	144.92	-0.56%	504,949
Feb 26, 2026	145.09	146.87	145.03	146.08	145.74	1.34%	361,087
Feb 25, 2026	143.71	144.56	140.80	144.15	143.81	1.31%	598,724
Feb 24, 2026	143.73	143.97	141.44	142.29	141.96	-0.25%	389,049
Feb 23, 2026	142.87	145.87	142.13	142.65	142.31	-1.21%	532,304
Feb 20, 2026	144.79	145.78	142.98	144.39	144.05	0.26%	578,987
Feb 19, 2026	143.15	145.14	143.15	144.01	143.67	0.29%	366,723
Feb 18, 2026	145.93	147.31	142.41	143.60	143.26	-1.58%	411,628
Feb 17, 2026	145.42	146.65	143.37	145.91	145.57	1.15%	401,139
Feb 13, 2026	143.22	145.95	143.15	144.25	143.91	0.10%	470,492
Feb 12, 2026	143.64	144.94	141.60	144.10	143.76	0.12%	524,050
Feb 11, 2026	142.51	144.71	141.63	143.93	143.59	1.39%	349,456
Feb 10, 2026	140.55	142.76	139.13	141.95	141.62	0.37%	425,195
Feb 9, 2026	145.15	146.25	140.77	141.42	141.09	-3.47%	563,928
Feb 6, 2026	148.79	148.99	145.56	146.51	146.17	-0.30%	510,418
Feb 5, 2026	149.17	152.71	146.85	146.95	146.60	1.47%	867,532
Feb 4, 2026	144.65	146.08	143.77	144.82	144.48	0.81%	797,458
Feb 3, 2026	142.51	145.64	142.31	143.65	143.31	0.15%	444,792
Feb 2, 2026	140.59	143.50	139.98	143.44	143.10	2.30%	616,414