Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	165.14	166.30	164.35	165.92	165.92	0.34%	352,682
Oct 2, 2026	165.77	166.95	164.24	165.68	165.35	-0.09%	296,745
Oct 1, 2026	167.57	167.57	163.93	165.83	165.50	0.11%	801,777
Sep 30, 2026	166.06	167.16	165.12	165.65	165.32	-0.26%	425,202
Sep 29, 2026	165.64	166.56	164.62	166.08	165.75	-0.37%	391,660
Sep 28, 2026	166.97	168.14	166.41	166.69	166.36	-0.21%	540,610
Sep 25, 2026	167.88	168.10	166.05	167.04	166.71	-0.17%	594,765
Sep 24, 2026	169.03	170.45	167.25	167.32	166.99	-0.85%	765,262
Sep 23, 2026	168.35	171.63	167.83	168.75	168.41	-0.40%	454,532
Sep 22, 2026	173.21	174.37	168.82	169.43	169.09	-1.59%	389,804
Sep 21, 2026	173.86	174.35	171.56	172.16	171.82	-0.73%	320,941
Sep 18, 2026	171.52	173.45	170.20	173.42	173.07	0.67%	717,095
Sep 17, 2026	174.07	174.46	172.20	172.26	171.92	-0.42%	292,897
Sep 16, 2026	174.00	176.22	171.11	172.98	172.64	-0.18%	370,512
Sep 15, 2026	172.59	174.44	171.50	173.29	172.94	0.21%	368,626
Sep 14, 2026	172.60	174.14	170.56	172.92	172.58	1.02%	391,771
Sep 11, 2026	173.00	174.09	170.54	171.17	170.83	0.22%	337,890
Sep 10, 2026	171.25	171.50	170.01	170.80	170.46	0.58%	311,240
Sep 9, 2026	170.24	171.91	167.66	169.82	169.48	-0.50%	321,087
Sep 8, 2026	173.19	173.89	169.89	170.68	170.34	-2.06%	370,888
Sep 4, 2026	175.16	176.04	174.01	174.27	173.92	-1.27%	225,310
Sep 3, 2026	175.27	176.99	174.69	176.52	176.17	1.83%	387,942
Sep 2, 2026	172.83	175.55	170.88	173.34	172.99	0.60%	276,628
Sep 1, 2026	173.43	174.45	171.72	172.30	171.96	-0.21%	360,844
Aug 31, 2026	172.73	174.10	171.76	172.67	172.33	-0.07%	590,733
Aug 28, 2026	176.53	177.00	172.70	172.79	172.45	-1.70%	454,856
Aug 27, 2026	174.46	175.90	172.24	175.78	175.43	0.13%	387,498
Aug 26, 2026	172.70	176.05	171.54	175.55	175.20	1.92%	465,287
Aug 25, 2026	173.83	174.31	171.31	172.24	171.90	-0.51%	414,600
Aug 24, 2026	171.99	174.75	171.99	173.13	172.79	1.20%	521,944
Aug 21, 2026	170.74	172.20	169.82	171.08	170.74	0.35%	524,438
Aug 20, 2026	170.76	173.14	170.38	170.49	170.15	-0.57%	443,307
Aug 19, 2026	178.08	178.15	170.92	171.46	171.12	-3.72%	809,748
Aug 18, 2026	180.32	180.81	177.94	178.08	177.73	-0.74%	414,510
Aug 17, 2026	180.93	182.42	179.41	179.41	179.05	-0.88%	403,317
Aug 14, 2026	180.60	181.88	180.19	181.00	180.64	0.18%	348,763
Aug 13, 2026	179.33	182.26	178.80	180.67	180.31	1.55%	689,857
Aug 12, 2026	180.97	181.33	177.81	177.91	177.56	-1.73%	442,985
Aug 11, 2026	182.00	184.70	180.96	181.04	180.68	-1.21%	666,671
Aug 10, 2026	186.61	188.50	182.94	183.26	182.89	-0.32%	478,696
Aug 7, 2026	185.49	185.54	182.31	183.85	183.48	-1.17%	537,728
Aug 6, 2026	182.10	186.10	182.10	186.02	185.65	1.17%	572,271
Aug 5, 2026	184.47	185.14	182.28	183.86	183.49	-0.02%	654,290
Aug 4, 2026	181.00	184.36	181.00	183.90	183.53	-0.10%	531,304
Aug 3, 2026	181.29	185.87	180.89	184.09	183.72	1.01%	655,010
Jul 31, 2026	181.81	183.68	180.35	182.25	181.89	-0.40%	926,286
Jul 30, 2026	177.41	183.24	177.41	182.98	182.62	1.84%	759,820
Jul 29, 2026	177.84	179.78	177.72	179.68	179.32	0.28%	919,872
Jul 28, 2026	175.35	179.52	175.29	179.17	178.81	2.75%	651,911
Jul 27, 2026	174.04	176.21	173.13	174.37	174.02	0.51%	606,091