Globe Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	123.48	125.43	122.92	124.27	124.27	0.20%	523,623
Feb 19, 2025	123.96	125.04	122.89	124.02	124.02	0.14%	767,322
Feb 18, 2025	121.68	123.95	121.41	123.85	123.85	1.65%	567,750
Feb 14, 2025	123.49	124.01	121.70	121.84	121.84	-1.38%	526,009
Feb 13, 2025	121.48	123.64	120.52	123.54	123.54	1.70%	620,593
Feb 12, 2025	121.80	121.97	119.60	121.47	121.47	0.02%	514,689
Feb 11, 2025	122.15	122.98	120.84	121.45	121.45	-0.65%	708,971
Feb 10, 2025	123.11	123.64	121.82	122.25	122.25	-0.99%	450,374
Feb 7, 2025	120.46	123.95	120.05	123.47	123.47	2.92%	958,135
Feb 6, 2025	124.11	124.11	117.12	119.97	119.97	-2.52%	910,480
Feb 5, 2025	122.41	123.52	121.69	123.07	123.07	0.54%	587,382
Feb 4, 2025	120.93	123.50	120.86	122.41	122.41	-0.02%	591,367
Feb 3, 2025	121.17	122.83	120.24	122.43	122.43	0.28%	723,473
Jan 31, 2025	121.42	124.27	121.42	122.09	122.09	-0.17%	664,103
Jan 30, 2025	122.86	123.27	121.72	122.30	122.30	0.29%	379,584
Jan 29, 2025	122.00	123.63	121.63	121.95	121.95	0.28%	496,302
Jan 28, 2025	121.33	123.05	120.83	121.61	121.61	0.63%	512,114
Jan 27, 2025	120.04	121.50	119.51	120.85	120.85	1.27%	339,733
Jan 24, 2025	118.41	119.99	118.21	119.34	119.34	0.82%	406,596
Jan 23, 2025	119.92	120.05	118.01	118.37	118.37	-1.79%	455,445
Jan 22, 2025	119.29	121.68	117.76	120.53	120.53	0.82%	641,641
Jan 21, 2025	118.76	121.10	118.55	119.55	119.55	1.06%	542,176
Jan 17, 2025	117.38	118.91	116.49	118.30	118.30	0.90%	418,804
Jan 16, 2025	116.24	117.41	115.25	117.24	117.24	0.91%	351,027
Jan 15, 2025	115.01	116.54	114.54	116.18	116.18	1.89%	437,133
Jan 14, 2025	113.60	114.73	113.10	114.03	114.03	0.97%	417,115
Jan 13, 2025	111.76	113.35	111.48	112.94	112.94	0.46%	557,754
Jan 10, 2025	112.78	113.47	111.43	112.42	112.42	-1.49%	772,562
Jan 8, 2025	112.47	114.49	110.99	114.12	114.12	2.36%	734,107
Jan 7, 2025	112.21	113.25	110.43	111.49	111.49	0.26%	571,226
Jan 6, 2025	111.31	113.89	111.00	111.20	111.20	-0.28%	700,934
Jan 3, 2025	112.63	112.66	110.92	111.51	111.27	-0.65%	644,142
Jan 2, 2025	111.53	113.12	110.54	112.24	112.00	0.65%	752,324
Dec 31, 2024	110.89	111.58	110.36	111.52	111.28	1.43%	539,019
Dec 30, 2024	108.32	111.06	107.25	109.95	109.71	0.41%	657,781
Dec 27, 2024	109.93	110.50	108.42	109.50	109.26	-1.22%	355,971
Dec 26, 2024	110.03	111.17	109.04	110.85	110.61	0.14%	348,378
Dec 24, 2024	109.33	110.92	108.64	110.69	110.45	1.01%	251,776
Dec 23, 2024	108.85	109.66	108.21	109.58	109.34	0.17%	709,813
Dec 20, 2024	106.00	110.24	105.46	109.39	109.15	3.29%	2,626,118
Dec 19, 2024	104.85	106.64	104.06	105.91	105.68	1.42%	1,106,983
Dec 18, 2024	105.54	106.43	103.88	104.43	104.21	-1.28%	1,225,842
Dec 17, 2024	105.60	107.24	105.24	105.78	105.55	-0.94%	931,674
Dec 16, 2024	105.11	107.57	104.58	106.78	106.55	1.29%	904,413
Dec 13, 2024	104.54	105.84	103.71	105.42	105.19	0.87%	697,102
Dec 12, 2024	105.79	107.18	104.24	104.51	104.29	-0.53%	608,396
Dec 11, 2024	104.35	105.43	102.44	105.07	104.84	1.37%	716,965
Dec 10, 2024	104.26	104.34	100.62	103.65	103.43	-0.59%	787,202
Dec 9, 2024	104.20	105.87	103.00	104.26	104.04	-0.48%	1,096,420
Dec 6, 2024	106.63	106.63	102.99	104.76	104.53	-1.74%	858,981
Dec 5, 2024	108.49	108.49	105.30	106.61	106.38	0.53%	949,962
Dec 4, 2024	108.74	109.89	100.27	106.05	105.82	-3.14%	1,773,104
Dec 3, 2024	110.60	110.73	108.51	109.49	109.25	-0.50%	576,718
Dec 2, 2024	111.68	111.92	109.38	110.04	109.80	-1.08%	609,521
Nov 29, 2024	111.97	112.41	110.65	111.24	111.00	-0.41%	311,572
Nov 27, 2024	111.50	112.31	110.97	111.70	111.46	0.24%	364,323
Nov 26, 2024	111.12	112.25	109.82	111.43	111.19	0.04%	388,019
Nov 25, 2024	111.85	112.12	110.65	111.38	111.14	0.81%	543,096
Nov 22, 2024	108.56	111.84	108.56	110.48	110.24	1.37%	582,189
Nov 21, 2024	109.62	109.79	108.21	108.99	108.76	0.21%	553,500
Nov 20, 2024	109.72	110.33	107.89	108.76	108.53	-0.51%	340,077
Nov 19, 2024	108.13	109.77	107.84	109.32	109.09	-0.39%	424,326
Nov 18, 2024	112.88	113.16	109.50	109.75	109.51	0.50%	523,458
Nov 15, 2024	109.54	110.26	108.03	109.20	108.97	0.17%	451,458
Nov 14, 2024	110.70	110.83	108.16	109.01	108.78	-0.96%	416,899
Nov 13, 2024	109.99	111.34	108.75	110.07	109.83	-0.25%	506,091
Nov 12, 2024	108.71	112.94	108.71	110.35	110.11	1.21%	719,906
Nov 11, 2024	110.82	112.90	108.94	109.03	108.80	-0.16%	786,518
Nov 8, 2024	109.50	110.35	108.64	109.20	108.97	0.55%	482,521
Nov 7, 2024	110.60	111.41	107.50	108.60	108.37	-2.16%	769,371
Nov 6, 2024	109.92	112.58	109.92	111.00	110.76	6.34%	815,105
Nov 5, 2024	103.38	104.55	102.02	104.38	104.16	0.86%	383,657
Nov 4, 2024	104.29	105.10	103.14	103.49	103.27	-0.51%	470,063
Nov 1, 2024	105.32	106.49	103.73	104.02	103.80	-1.50%	580,778
Oct 31, 2024	106.21	107.27	105.59	105.60	105.37	-1.31%	441,845
Oct 30, 2024	106.93	108.07	106.59	107.00	106.77	0.07%	427,804
Oct 29, 2024	105.60	107.76	105.60	106.93	106.70	1.37%	586,094
Oct 28, 2024	105.84	107.47	105.22	105.48	105.25	0.31%	921,400
Oct 25, 2024	109.74	109.74	104.15	105.15	104.92	-3.88%	1,135,956
Oct 24, 2024	115.00	116.74	109.27	109.39	109.15	-1.33%	1,242,633
Oct 23, 2024	110.57	111.34	109.89	110.86	110.62	-0.19%	655,495
Oct 22, 2024	109.91	111.46	109.39	111.07	110.83	0.75%	482,041
Oct 21, 2024	109.49	110.46	109.02	110.24	110.00	0.47%	602,061
Oct 18, 2024	109.43	109.99	108.21	109.72	109.48	0.61%	510,029
Oct 17, 2024	111.32	111.32	108.14	109.05	108.82	-1.64%	692,860
Oct 16, 2024	111.01	112.70	110.15	110.87	110.63	0.06%	407,815
Oct 15, 2024	109.74	111.59	109.21	110.80	110.56	1.86%	637,613
Oct 14, 2024	107.97	109.14	107.95	108.78	108.55	0.93%	408,304
Oct 11, 2024	107.74	109.72	107.56	107.78	107.55	1.27%	516,030
Oct 10, 2024	107.20	107.96	105.72	106.43	106.20	-0.72%	367,012
Oct 9, 2024	105.50	107.67	104.69	107.20	106.97	2.92%	534,009
Oct 8, 2024	104.44	104.71	103.63	104.16	103.94	0.65%	371,671
Oct 7, 2024	106.02	106.26	103.40	103.49	103.27	-2.84%	512,742
Oct 4, 2024	105.50	106.82	105.29	106.52	106.29	1.59%	466,237
Oct 3, 2024	104.20	104.92	103.20	104.85	104.39	-0.33%	488,789
Oct 2, 2024	105.00	105.80	104.54	105.20	104.74	1.44%	579,413
Oct 1, 2024	105.75	105.75	103.54	103.71	103.25	-2.08%	712,427
Sep 30, 2024	104.65	106.66	103.39	105.91	105.44	1.45%	929,154
Sep 27, 2024	109.59	109.59	103.02	104.40	103.94	-4.74%	1,351,217
Sep 26, 2024	108.84	109.72	108.57	109.60	109.12	1.10%	638,312