Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
131.37
+0.55 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
130.20
-1.17 (-0.89%)
After-hours: Dec 5, 2025, 7:44 PM EST

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025130.50131.51130.07131.37131.370.42%456,382
Dec 4, 2025130.29132.02130.27130.82130.82-300,396
Dec 3, 2025131.40131.79129.21130.82130.82-0.25%591,991
Dec 2, 2025133.45133.45130.99131.15131.15-1.04%577,639
Dec 1, 2025134.54135.15132.36132.53132.53-1.63%526,211
Nov 28, 2025134.71136.07133.69134.73134.73-0.10%208,528
Nov 26, 2025135.94136.45134.80134.87134.87-0.37%556,812
Nov 25, 2025134.19135.71134.17135.37135.371.58%535,825
Nov 24, 2025131.98133.63131.47133.27133.270.64%553,541
Nov 21, 2025130.93133.91130.62132.42132.421.57%560,677
Nov 20, 2025131.81132.55129.65130.37130.37-0.28%299,918
Nov 19, 2025131.36132.21129.42130.74130.74-0.84%358,230
Nov 18, 2025130.83133.00130.18131.85131.850.32%317,508
Nov 17, 2025131.52132.63130.50131.43131.43-0.29%884,855
Nov 14, 2025132.79133.32131.06131.81131.81-1.01%386,392
Nov 13, 2025134.20134.92132.63133.16133.16-0.60%487,352
Nov 12, 2025132.11134.55132.11133.97133.971.25%512,940
Nov 11, 2025132.71133.93132.25132.31132.31-0.35%367,053
Nov 10, 2025131.79133.38131.67132.77132.770.40%452,189
Nov 7, 2025131.75132.47130.50132.24132.240.31%592,747
Nov 6, 2025133.74134.62131.46131.83131.83-1.44%583,795
Nov 5, 2025133.47134.50133.00133.75133.750.28%599,215
Nov 4, 2025130.68133.64130.26133.38133.382.10%660,052
Nov 3, 2025130.86130.86127.85130.64130.64-0.66%847,563
Oct 31, 2025131.43133.19130.97131.51131.51-0.70%876,864
Oct 30, 2025132.27134.15131.97132.44132.440.54%726,044
Oct 29, 2025133.15134.25131.35131.73131.73-1.96%543,852
Oct 28, 2025134.51135.12133.89134.37134.37-0.46%523,468
Oct 27, 2025134.40135.37134.09134.99134.991.03%613,748
Oct 24, 2025135.31135.48133.29133.62133.62-1.53%688,329
Oct 23, 2025133.75136.21132.54135.70135.700.05%879,110
Oct 22, 2025136.10136.59133.61135.63135.63-0.28%681,879
Oct 21, 2025135.86137.66135.00136.01136.010.43%587,896
Oct 20, 2025135.00135.86134.11135.43135.430.48%532,531
Oct 17, 2025133.69135.16132.86134.78134.780.88%437,753
Oct 16, 2025137.09137.51133.21133.61133.61-3.25%522,534
Oct 15, 2025139.72140.39136.77138.10138.10-1.27%378,918
Oct 14, 2025136.40140.30136.40139.87139.872.50%521,110
Oct 13, 2025136.62137.47135.33136.46136.460.34%478,794
Oct 10, 2025136.74137.64135.41136.00136.00-0.33%530,902
Oct 9, 2025136.84137.99135.56136.45136.450.31%702,471
Oct 8, 2025137.23137.84134.53136.03136.030.29%796,402
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, 2025142.07142.45139.08140.98140.71-1.39%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, 2025144.85147.83144.85146.55146.270.90%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, 2025142.14142.50140.44140.86140.59-1.10%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, 2025141.39141.89140.69141.45141.180.63%409,283
Sep 3, 2025139.27140.90139.27140.57140.300.44%423,427
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, 2025140.17141.79139.79141.24140.971.16%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, 2025135.45137.23135.45136.77136.510.57%485,632
Aug 18, 2025135.13136.25134.78135.99135.730.41%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, 2025140.28142.07138.96141.23140.961.23%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, 2025142.60143.15140.27141.05140.78-1.55%824,230
Jul 29, 2025138.60143.84136.75143.27142.996.79%1,762,293
Jul 28, 2025134.76135.23133.23134.16133.90-0.72%743,883
Jul 25, 2025133.91138.41133.28135.13134.872.74%1,363,188
Jul 24, 2025124.81132.81123.00131.52131.275.38%1,541,638
Jul 23, 2025123.67125.18122.48124.81124.571.61%788,711
Jul 22, 2025120.18123.04120.05122.83122.592.11%440,949
Jul 21, 2025122.14122.47120.16120.29120.06-1.47%505,992
Jul 18, 2025121.73122.38120.83122.09121.850.40%591,766
Jul 17, 2025119.16121.84119.16121.60121.361.42%541,834