Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
121.87
+0.90 (0.74%)
May 30, 2025, 4:00 PM - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025120.85122.23120.69121.87121.870.74%609,902
May 29, 2025120.17121.18119.67120.97120.970.77%580,913
May 28, 2025122.06123.03119.94120.05120.05-1.81%582,052
May 27, 2025120.48122.35119.32122.26122.262.39%565,796
May 23, 2025118.55120.14118.41119.41119.41-0.13%385,967
May 22, 2025120.48121.01118.82119.56119.56-0.53%523,342
May 21, 2025121.87122.39120.03120.20120.20-1.63%890,333
May 20, 2025122.03122.82121.82122.19122.19-0.02%463,975
May 19, 2025121.93122.74121.04122.21122.210.11%554,169
May 16, 2025120.40122.15120.40122.07122.071.24%706,010
May 15, 2025119.29121.12118.91120.57120.571.08%615,189
May 14, 2025120.18120.33117.60119.28119.28-0.67%959,646
May 13, 2025120.79121.69119.99120.09120.09-0.52%746,850
May 12, 2025123.44124.22119.93120.72120.72-1.00%566,694
May 9, 2025121.59122.54121.28121.94121.940.59%436,110
May 8, 2025121.90122.87120.60121.23121.230.22%604,656
May 7, 2025121.08122.39120.66120.96120.960.52%768,444
May 6, 2025120.74122.24119.84120.34120.34-0.95%657,074
May 5, 2025121.19122.65121.14121.49121.49-0.28%524,391
May 2, 2025119.23123.91116.97121.83121.833.49%793,105
May 1, 2025111.13119.42111.13117.72117.72-4.56%1,549,193
Apr 30, 2025121.87123.56119.57123.34123.34-0.51%1,377,157
Apr 29, 2025122.55124.24121.42123.97123.970.30%568,528
Apr 28, 2025123.58124.76122.29123.60123.600.52%487,292
Apr 25, 2025123.88123.98121.80122.96122.96-0.77%353,906
Apr 24, 2025121.92124.72121.54123.92123.920.92%631,696
Apr 23, 2025122.89126.01122.18122.79122.790.91%432,978
Apr 22, 2025118.78121.68118.78121.68121.683.85%483,499
Apr 21, 2025120.44121.00115.87117.17117.17-3.36%763,398
Apr 17, 2025121.64122.71120.28121.25121.250.02%563,075
Apr 16, 2025122.83123.39120.14121.22121.22-1.28%553,062
Apr 15, 2025122.97123.78121.56122.79122.791.29%456,047
Apr 14, 2025121.20123.26120.27121.23121.231.45%523,507
Apr 11, 2025118.29120.25115.87119.50119.500.76%534,995
Apr 10, 2025120.18121.00115.08118.60118.60-3.29%746,814
Apr 9, 2025111.37123.04110.75122.63122.638.24%1,146,085
Apr 8, 2025119.12119.64112.23113.29113.29-0.91%854,899
Apr 7, 2025113.76120.17109.38114.33114.33-2.47%1,288,782
Apr 4, 2025123.63124.25114.38117.22117.22-8.07%1,263,316
Apr 3, 2025127.23129.97126.02127.51127.51-4.19%796,920
Apr 2, 2025131.33133.76130.81133.09132.810.73%606,086
Apr 1, 2025131.30133.31130.62132.13131.850.31%645,840
Mar 31, 2025129.44132.50129.44131.72131.441.50%607,274
Mar 28, 2025131.54131.98128.59129.77129.50-1.26%422,841
Mar 27, 2025131.17131.93129.67131.42131.140.68%564,197
Mar 26, 2025130.30131.91129.37130.53130.250.48%629,110
Mar 25, 2025130.46130.79128.67129.90129.630.08%738,984
Mar 24, 2025127.93130.17127.39129.79129.522.33%814,067
Mar 21, 2025127.63128.84126.04126.83126.56-1.38%1,735,132
Mar 20, 2025126.03128.80126.03128.60128.330.94%607,436