Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
142.18
-1.19 (-0.83%)
At close: Mar 6, 2026, 4:00 PM EST
142.98
+0.80 (0.56%)
After-hours: Mar 6, 2026, 7:00 PM EST

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026143.22143.22138.85142.18142.18-0.83%650,647
Mar 5, 2026143.40144.71142.73143.37143.37-0.95%604,401
Mar 4, 2026144.65145.47143.52144.75144.750.04%350,497
Mar 3, 2026143.95146.52141.56144.69144.69-1.12%418,006
Mar 2, 2026144.00147.18143.73146.33146.330.74%435,330
Feb 27, 2026144.52147.18143.56145.26145.26-0.56%501,094
Feb 26, 2026145.09146.87145.03146.08146.081.34%360,545
Feb 25, 2026143.71144.56140.80144.15144.151.31%597,940
Feb 24, 2026143.73143.97141.44142.29142.29-0.25%388,646
Feb 23, 2026142.87145.87142.13142.65142.65-1.21%532,291
Feb 20, 2026144.79145.78142.98144.39144.390.26%578,955
Feb 19, 2026143.15145.14143.15144.01144.010.29%366,721
Feb 18, 2026145.93147.31142.41143.60143.60-1.58%411,628
Feb 17, 2026145.42146.65143.37145.91145.911.15%378,279
Feb 13, 2026143.22145.95143.15144.25144.250.10%425,512
Feb 12, 2026143.64144.94141.60144.10144.100.12%512,418
Feb 11, 2026142.51144.71141.63143.93143.931.39%349,456
Feb 10, 2026140.55142.76139.13141.95141.950.37%424,840
Feb 9, 2026145.15146.25140.77141.42141.42-3.47%541,471
Feb 6, 2026148.79148.99145.56146.51146.51-0.30%510,098
Feb 5, 2026149.17152.71146.85146.95146.951.47%867,494
Feb 4, 2026144.65146.08143.77144.82144.820.81%793,303
Feb 3, 2026142.51145.64142.31143.65143.650.15%444,597
Feb 2, 2026140.59143.50139.98143.44143.442.30%616,372
Jan 30, 2026138.94140.55138.57140.22140.220.17%1,279,070
Jan 29, 2026138.68140.11137.84139.98139.981.03%421,089
Jan 28, 2026136.91138.80136.63138.55138.550.84%514,176
Jan 27, 2026138.13138.83137.05137.39137.39-0.50%397,690
Jan 26, 2026137.08139.69136.99138.08138.081.16%442,680
Jan 23, 2026137.39138.02135.42136.50136.50-1.31%509,112
Jan 22, 2026138.66139.79137.06138.31138.31-0.30%436,910
Jan 21, 2026137.54139.91137.54138.73138.731.26%433,505
Jan 20, 2026137.90139.97136.83137.00137.00-1.42%478,249
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
Nov 4, 2025130.68133.64130.26133.38133.122.10%660,052
Nov 3, 2025130.86130.86127.85130.64130.39-0.66%847,563
Oct 31, 2025131.43133.19130.97131.51131.25-0.70%876,864
Oct 30, 2025132.27134.15131.97132.44132.180.54%726,044
Oct 29, 2025133.15134.25131.35131.73131.47-1.96%543,852
Oct 28, 2025134.51135.12133.89134.37134.11-0.46%523,468
Oct 27, 2025134.40135.37134.09134.99134.731.03%613,748
Oct 24, 2025135.31135.48133.29133.62133.36-1.53%688,329
Oct 23, 2025133.75136.21132.54135.70135.440.05%879,110
Oct 22, 2025136.10136.59133.61135.63135.37-0.28%681,879
Oct 21, 2025135.86137.66135.00136.01135.740.43%587,896
Oct 20, 2025135.00135.86134.11135.43135.170.48%532,531
Oct 17, 2025133.69135.16132.86134.78134.520.88%437,753
Oct 16, 2025137.09137.51133.21133.61133.35-3.25%522,534
Oct 15, 2025139.72140.39136.77138.10137.83-1.27%378,918
Oct 14, 2025136.40140.30136.40139.87139.602.50%521,110
Oct 13, 2025136.62137.47135.33136.46136.190.34%478,794