Skip to main content
logo
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
134.99
-0.65 (-0.48%)
Oct 8, 2025, 2:03 PM EDT - Market open

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025137.23137.84135.97136.09-0.33%115,457
Oct 7, 2025134.97136.06134.53135.64135.641.22%704,706
Oct 6, 2025136.42137.84133.97134.00134.00-2.60%763,133
Oct 3, 2025139.06140.23137.22137.58137.58-1.33%607,804
Oct 2, 2025139.99141.22139.31139.44139.17-1.09%512,139
Oct 1, 2025142.07142.45139.08140.98140.70-1.39%862,978
Sep 30, 2025143.18143.60140.86142.97142.69-0.38%706,977
Sep 29, 2025144.73145.08143.23143.52143.24-0.72%418,526
Sep 26, 2025144.55144.96143.27144.56144.281.07%427,740
Sep 25, 2025143.29144.26142.13143.03142.75-0.19%382,429
Sep 24, 2025146.26146.65143.17143.30143.02-2.22%410,986
Sep 23, 2025144.85147.83144.85146.55146.260.90%509,571
Sep 22, 2025144.35145.68143.93145.25144.97-0.12%609,644
Sep 19, 2025143.95146.18142.67145.43145.151.25%1,416,171
Sep 18, 2025142.29144.51142.29143.63143.350.58%625,503
Sep 17, 2025141.10143.82140.75142.80142.521.38%454,843
Sep 16, 2025142.14142.50140.44140.86140.58-1.10%525,575
Sep 15, 2025142.15143.64141.61142.43142.150.11%500,927
Sep 12, 2025142.52143.68141.60142.27141.99-0.15%400,575
Sep 11, 2025139.42142.94139.31142.49142.212.50%416,372
Sep 10, 2025140.11140.55138.60139.02138.75-1.03%580,519
Sep 9, 2025140.70141.17139.11140.46140.190.06%378,954
Sep 8, 2025139.54140.60138.15140.37140.100.40%372,628
Sep 5, 2025141.26141.50138.44139.81139.54-1.16%343,735
Sep 4, 2025141.39141.89140.69141.45141.170.63%409,283
Sep 3, 2025139.27140.90139.27140.57140.300.44%423,393
Sep 2, 2025139.57140.82137.90139.95139.68-511,704
Aug 29, 2025140.42141.80139.84139.95139.68-0.36%448,689
Aug 28, 2025140.44141.26139.50140.46140.19-0.02%426,752
Aug 27, 2025138.91142.13138.91140.49140.220.57%413,117
Aug 26, 2025138.82139.83137.90139.69139.420.22%538,481
Aug 25, 2025140.97141.53139.28139.39139.12-1.31%486,577
Aug 22, 2025140.17141.79139.79141.24140.961.16%491,108
Aug 21, 2025138.90140.41138.77139.62139.350.37%396,380
Aug 20, 2025137.64139.37136.94139.10138.831.70%565,192
Aug 19, 2025135.45137.23135.45136.77136.500.57%485,632
Aug 18, 2025135.13136.25134.78135.99135.720.41%456,711
Aug 15, 2025139.24139.24135.03135.43135.17-2.26%659,429
Aug 14, 2025139.11139.55137.13138.56138.29-0.32%671,035
Aug 13, 2025139.78140.24137.46139.00138.73-0.53%701,627
Aug 12, 2025139.65140.26138.21139.74139.470.50%623,005
Aug 11, 2025140.82141.24138.81139.05138.78-1.07%895,213
Aug 8, 2025141.24142.00140.39140.55140.280.04%701,237
Aug 7, 2025141.39142.21139.85140.50140.23-0.52%709,300
Aug 6, 2025140.28142.07138.96141.23140.951.23%762,207
Aug 5, 2025141.57141.67139.43139.51139.240.12%840,107
Aug 4, 2025137.80139.45137.19139.34139.071.53%491,881
Aug 1, 2025139.58139.58135.31137.24136.97-2.30%756,646
Jul 31, 2025142.32144.00139.95140.47140.20-0.41%617,849
Jul 30, 2025142.60143.15140.27141.05140.77-1.55%824,230