Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
142.27
-0.22 (-0.15%)
Sep 12, 2025, 4:00 PM EDT - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025142.52143.68141.60142.27142.27-0.15%400,575
Sep 11, 2025139.42142.94139.31142.49142.492.50%416,372
Sep 10, 2025140.11140.55138.60139.02139.02-1.03%580,519
Sep 9, 2025140.70141.17139.11140.46140.460.06%378,954
Sep 8, 2025139.54140.60138.15140.37140.370.40%372,628
Sep 5, 2025141.26141.50138.44139.81139.81-1.16%343,735
Sep 4, 2025141.39141.89140.69141.45141.450.63%409,283
Sep 3, 2025139.27140.90139.27140.57140.570.44%423,393
Sep 2, 2025139.57140.82137.90139.95139.95-511,704
Aug 29, 2025140.42141.80139.84139.95139.95-0.36%448,689
Aug 28, 2025140.44141.26139.50140.46140.46-0.02%426,752
Aug 27, 2025138.91142.13138.91140.49140.490.57%413,117
Aug 26, 2025138.82139.83137.90139.69139.690.22%538,481
Aug 25, 2025140.97141.53139.28139.39139.39-1.31%486,577
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