Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
142.80
+1.94 (1.38%)
At close: Sep 17, 2025, 4:00 PM EDT
142.80
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 141.10 | 143.82 | 140.75 | 142.78 | - | 1.36% | 234,735 |
| Sep 16, 2025 | 142.14 | 142.50 | 140.44 | 140.86 | 140.86 | -1.10% | 525,575 |
| Sep 15, 2025 | 142.15 | 143.64 | 141.61 | 142.43 | 142.43 | 0.11% | 500,927 |
| Sep 12, 2025 | 142.52 | 143.68 | 141.60 | 142.27 | 142.27 | -0.15% | 400,575 |
| Sep 11, 2025 | 139.42 | 142.94 | 139.31 | 142.49 | 142.49 | 2.50% | 416,372 |
| Sep 10, 2025 | 140.11 | 140.55 | 138.60 | 139.02 | 139.02 | -1.03% | 580,519 |
| Sep 9, 2025 | 140.70 | 141.17 | 139.11 | 140.46 | 140.46 | 0.06% | 378,954 |
| Sep 8, 2025 | 139.54 | 140.60 | 138.15 | 140.37 | 140.37 | 0.40% | 372,628 |
| Sep 5, 2025 | 141.26 | 141.50 | 138.44 | 139.81 | 139.81 | -1.16% | 343,735 |
| Sep 4, 2025 | 141.39 | 141.89 | 140.69 | 141.45 | 141.45 | 0.63% | 409,283 |
| Sep 3, 2025 | 139.27 | 140.90 | 139.27 | 140.57 | 140.57 | 0.44% | 423,393 |
| Sep 2, 2025 | 139.57 | 140.82 | 137.90 | 139.95 | 139.95 | - | 511,704 |
| Aug 29, 2025 | 140.42 | 141.80 | 139.84 | 139.95 | 139.95 | -0.36% | 448,689 |
| Aug 28, 2025 | 140.44 | 141.26 | 139.50 | 140.46 | 140.46 | -0.02% | 426,752 |
| Aug 27, 2025 | 138.91 | 142.13 | 138.91 | 140.49 | 140.49 | 0.57% | 413,117 |
| Aug 26, 2025 | 138.82 | 139.83 | 137.90 | 139.69 | 139.69 | 0.22% | 538,481 |
| Aug 25, 2025 | 140.97 | 141.53 | 139.28 | 139.39 | 139.39 | -1.31% | 486,577 |
| Aug 22, 2025 | 140.17 | 141.79 | 139.79 | 141.24 | 141.24 | 1.16% | 491,108 |
| Aug 21, 2025 | 138.90 | 140.41 | 138.77 | 139.62 | 139.62 | 0.37% | 396,380 |
| Aug 20, 2025 | 137.64 | 139.37 | 136.94 | 139.10 | 139.10 | 1.70% | 565,192 |
| Aug 19, 2025 | 135.45 | 137.23 | 135.45 | 136.77 | 136.77 | 0.57% | 485,632 |
| Aug 18, 2025 | 135.13 | 136.25 | 134.78 | 135.99 | 135.99 | 0.41% | 456,711 |
| Aug 15, 2025 | 139.24 | 139.24 | 135.03 | 135.43 | 135.43 | -2.26% | 659,429 |
| Aug 14, 2025 | 139.11 | 139.55 | 137.13 | 138.56 | 138.56 | -0.32% | 671,035 |
| Aug 13, 2025 | 139.78 | 140.24 | 137.46 | 139.00 | 139.00 | -0.53% | 701,627 |
| Aug 12, 2025 | 139.65 | 140.26 | 138.21 | 139.74 | 139.74 | 0.50% | 623,005 |
| Aug 11, 2025 | 140.82 | 141.24 | 138.81 | 139.05 | 139.05 | -1.07% | 895,213 |
| Aug 8, 2025 | 141.24 | 142.00 | 140.39 | 140.55 | 140.55 | 0.04% | 701,237 |
| Aug 7, 2025 | 141.39 | 142.21 | 139.85 | 140.50 | 140.50 | -0.52% | 709,300 |
| Aug 6, 2025 | 140.28 | 142.07 | 138.96 | 141.23 | 141.23 | 1.23% | 762,207 |
| Aug 5, 2025 | 141.57 | 141.67 | 139.43 | 139.51 | 139.51 | 0.12% | 840,107 |
| Aug 4, 2025 | 137.80 | 139.45 | 137.19 | 139.34 | 139.34 | 1.53% | 491,881 |
| Aug 1, 2025 | 139.58 | 139.58 | 135.31 | 137.24 | 137.24 | -2.30% | 756,646 |
| Jul 31, 2025 | 142.32 | 144.00 | 139.95 | 140.47 | 140.47 | -0.41% | 617,849 |
| Jul 30, 2025 | 142.60 | 143.15 | 140.27 | 141.05 | 141.05 | -1.55% | 824,230 |
| Jul 29, 2025 | 138.60 | 143.84 | 136.75 | 143.27 | 143.27 | 6.79% | 1,762,293 |
| Jul 28, 2025 | 134.76 | 135.23 | 133.23 | 134.16 | 134.16 | -0.72% | 743,883 |
| Jul 25, 2025 | 133.91 | 138.41 | 133.28 | 135.13 | 135.13 | 2.74% | 1,363,188 |
| Jul 24, 2025 | 124.81 | 132.81 | 123.00 | 131.52 | 131.52 | 5.38% | 1,541,638 |
| Jul 23, 2025 | 123.67 | 125.18 | 122.48 | 124.81 | 124.81 | 1.61% | 788,711 |
| Jul 22, 2025 | 120.18 | 123.04 | 120.05 | 122.83 | 122.83 | 2.11% | 440,949 |
| Jul 21, 2025 | 122.14 | 122.47 | 120.16 | 120.29 | 120.29 | -1.47% | 505,992 |
| Jul 18, 2025 | 121.73 | 122.38 | 120.83 | 122.09 | 122.09 | 0.40% | 591,766 |
| Jul 17, 2025 | 119.16 | 121.84 | 119.16 | 121.60 | 121.60 | 1.42% | 541,834 |
| Jul 16, 2025 | 118.07 | 120.05 | 117.96 | 119.90 | 119.90 | 1.83% | 404,700 |
| Jul 15, 2025 | 120.46 | 120.96 | 117.74 | 117.74 | 117.74 | -2.44% | 443,065 |
| Jul 14, 2025 | 117.83 | 120.79 | 117.30 | 120.69 | 120.69 | 2.17% | 457,218 |
| Jul 11, 2025 | 118.28 | 119.09 | 117.46 | 118.13 | 118.13 | -0.84% | 496,967 |
| Jul 10, 2025 | 117.89 | 119.18 | 116.73 | 119.13 | 119.13 | 1.30% | 789,911 |
| Jul 9, 2025 | 121.77 | 121.77 | 117.37 | 117.60 | 117.60 | -2.88% | 947,480 |