Skip to main content
logo
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
138.97
0.00 (0.00%)
Jan 16, 2026, 4:00 PM EST - Market closed

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 2026139.32140.47138.44138.97138.97-0.61%406,439
Jan 15, 2026142.70143.94139.50139.82139.82-1.82%502,497
Jan 14, 2026141.26144.26141.26142.41142.410.34%508,028
Jan 13, 2026143.39143.93141.32141.93141.93-0.66%478,065
Jan 12, 2026141.66144.06141.26142.87142.870.65%483,262
Jan 9, 2026142.02142.97141.81141.95141.95-0.36%333,988
Jan 8, 2026139.64142.97139.64142.47142.471.94%500,984
Jan 7, 2026139.44140.43138.48139.76139.760.09%430,158
Jan 6, 2026138.32140.14137.72139.64139.64-0.70%537,337
Jan 5, 2026136.43142.00136.01140.63140.631.60%640,588
Jan 2, 2026139.63141.82138.14138.42138.15-1.03%562,311
Dec 31, 2025140.07141.41139.81139.86139.59-1.13%349,495
Dec 30, 2025142.25142.25141.25141.46141.18-0.21%277,898
Dec 29, 2025142.43142.43140.58141.76141.48-0.32%523,465
Dec 26, 2025143.26143.72141.61142.21141.93-0.90%257,547
Dec 24, 2025141.50144.44141.50143.50143.220.79%218,788
Dec 23, 2025142.69143.64141.81142.37142.09-0.11%415,601
Dec 22, 2025139.34144.33138.97142.53142.252.07%550,982
Dec 19, 2025138.23140.12138.03139.64139.370.80%1,116,583
Dec 18, 2025138.11140.13137.28138.53138.26-0.14%508,257
Dec 17, 2025140.29141.15138.62138.73138.46-1.43%565,919
Dec 16, 2025140.94141.49139.65140.74140.470.06%511,430
Dec 15, 2025140.25141.45139.30140.65140.380.85%519,592
Dec 12, 2025139.00140.26138.87139.46139.190.30%442,198
Dec 11, 2025136.33139.40135.02139.04138.773.06%482,456
Dec 10, 2025133.60135.62133.57134.91134.651.37%471,317
Dec 9, 2025133.50135.07132.87133.09132.830.05%599,262
Dec 8, 2025131.35133.75131.09133.02132.761.26%696,556
Dec 5, 2025130.50131.51130.07131.37131.110.42%456,553
Dec 4, 2025130.29132.02130.27130.82130.56-300,396
Dec 3, 2025131.40131.79129.21130.82130.56-0.25%592,392
Dec 2, 2025133.45133.45130.99131.15130.89-1.04%577,659
Dec 1, 2025134.54135.15132.36132.53132.27-1.63%526,211
Nov 28, 2025134.71136.07133.69134.73134.47-0.10%208,580
Nov 26, 2025135.94136.45134.80134.87134.61-0.37%557,847
Nov 25, 2025134.19135.71134.17135.37135.111.58%551,871
Nov 24, 2025131.98133.63131.47133.27133.010.64%557,509
Nov 21, 2025130.93133.91130.62132.42132.161.57%561,159
Nov 20, 2025131.81132.55129.65130.37130.12-0.28%299,918
Nov 19, 2025131.36132.21129.42130.74130.48-0.84%358,230
Nov 18, 2025130.83133.00130.18131.85131.590.32%317,508
Nov 17, 2025131.52132.63130.50131.43131.17-0.29%884,855
Nov 14, 2025132.79133.32131.06131.81131.55-1.01%386,392
Nov 13, 2025134.20134.92132.63133.16132.90-0.60%487,352
Nov 12, 2025132.11134.55132.11133.97133.711.25%512,940
Nov 11, 2025132.71133.93132.25132.31132.05-0.35%367,053
Nov 10, 2025131.79133.38131.67132.77132.510.40%452,189
Nov 7, 2025131.75132.47130.50132.24131.980.31%592,747
Nov 6, 2025133.74134.62131.46131.83131.57-1.44%583,795
Nov 5, 2025133.47134.50133.00133.75133.490.28%599,215