Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
179.31
+2.91 (1.65%)
At close: Jun 26, 2026, 4:00 PM EDT
179.50
+0.19 (0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026177.72179.55175.99179.31179.311.65%904,647
Jun 25, 2026177.28181.15176.37176.40176.400.43%848,875
Jun 24, 2026175.87177.05173.62175.64175.640.03%702,171
Jun 23, 2026173.83176.17172.95175.58175.582.05%646,928
Jun 22, 2026172.02175.63171.40172.05172.050.76%850,319
Jun 18, 2026172.28172.74169.55170.76170.76-0.29%1,601,049
Jun 17, 2026168.54171.75168.54171.25171.251.23%664,737
Jun 16, 2026168.66170.11167.37169.17169.171.06%509,446
Jun 15, 2026166.69169.58165.78167.39167.390.38%687,584
Jun 12, 2026165.74168.27164.61166.76166.761.01%451,347
Jun 11, 2026163.93165.78163.14165.10165.101.59%521,148
Jun 10, 2026160.78163.50159.81162.52162.522.00%448,803
Jun 9, 2026156.82160.74156.67159.33159.331.40%590,906
Jun 8, 2026159.01159.36156.08157.13157.13-1.29%570,968
Jun 5, 2026155.01159.36155.01159.18159.183.16%396,857
Jun 4, 2026153.09154.90152.01154.31154.312.06%423,852
Jun 3, 2026150.88151.38148.34151.20151.200.10%614,594
Jun 2, 2026153.92154.50150.94151.05151.05-0.70%492,338
Jun 1, 2026153.17153.74152.10152.12152.12-0.73%453,986
May 29, 2026153.45155.70152.91153.24153.24-0.36%577,961
May 28, 2026153.42155.74153.01153.79153.79-0.39%517,559
May 27, 2026156.31157.26152.84154.39154.39-1.51%430,388
May 26, 2026156.34157.76155.84156.75156.750.30%348,328
May 22, 2026156.48157.17155.56156.28156.28-0.20%364,741
May 21, 2026154.51156.61153.10156.60156.601.39%503,585
May 20, 2026150.76154.74148.50154.46154.463.06%654,399
May 19, 2026156.81157.92149.87149.87149.87-4.75%1,281,413
May 18, 2026155.69157.83155.04157.35157.351.49%490,803
May 15, 2026154.46155.66153.69155.04155.040.37%1,066,163
May 14, 2026153.97155.29153.79154.47154.470.97%385,163
May 13, 2026154.33154.68151.25152.99152.99-1.24%517,071
May 12, 2026154.29155.48151.60154.91154.910.68%471,678
May 11, 2026153.33155.28152.70153.86153.861.84%784,562
May 8, 2026152.98153.99150.81151.08151.08-0.90%469,029
May 7, 2026153.97154.67152.04152.45152.45-1.26%569,093
May 6, 2026155.26156.69154.05154.39154.390.16%376,788
May 5, 2026153.00154.68152.81154.14154.140.98%435,455
May 4, 2026151.86154.46151.47152.65152.65-0.05%452,586
May 1, 2026154.00154.42152.47152.72152.72-1.02%503,191
Apr 30, 2026152.07154.34151.59154.30154.301.15%750,767
Apr 29, 2026152.61154.03151.52152.54152.54-0.09%488,217
Apr 28, 2026153.62154.51151.64152.67152.670.39%624,837
Apr 27, 2026152.49154.60152.00152.07152.07-0.32%566,845
Apr 24, 2026154.63155.08151.60152.56152.56-0.92%681,544
Apr 23, 2026150.02154.04145.37153.97153.971.80%638,672
Apr 22, 2026151.66151.66149.20151.25151.250.22%568,884
Apr 21, 2026151.85152.15150.03150.92150.92-0.12%538,433
Apr 20, 2026150.24152.80150.24151.10151.10-0.50%458,610
Apr 17, 2026150.37152.55149.19151.86151.861.46%459,086
Apr 16, 2026148.09150.03148.09149.68149.680.40%412,156
Apr 15, 2026148.05150.19147.73149.08149.080.59%418,045
Apr 14, 2026147.24149.61146.53148.20148.200.44%453,548
Apr 13, 2026145.49147.61144.30147.55147.551.17%340,816
Apr 10, 2026147.32147.95145.82145.84145.84-1.05%364,807
Apr 9, 2026147.00149.15146.79147.39147.39-0.31%440,867
Apr 8, 2026145.94148.24145.35147.85147.852.86%498,810
Apr 7, 2026143.02144.77142.52143.74143.740.27%498,087
Apr 6, 2026141.87143.80141.87143.36143.360.53%387,863
Apr 2, 2026139.56143.47138.93142.60142.601.78%530,675
Apr 1, 2026139.50141.46139.18140.43140.100.91%644,494
Mar 31, 2026135.39139.42135.18139.17138.841.99%660,856
Mar 30, 2026135.73137.99135.44136.45136.130.99%734,220
Mar 27, 2026138.73139.73135.07135.11134.79-2.66%576,176
Mar 26, 2026137.67139.40137.27138.80138.470.94%414,258
Mar 25, 2026139.51140.18136.83137.51137.19-0.77%256,628
Mar 24, 2026136.91139.25136.29138.58138.250.87%297,366
Mar 23, 2026139.28139.59137.02137.38137.060.42%774,985
Mar 20, 2026137.68137.84135.74136.80136.48-0.66%784,419
Mar 19, 2026137.85138.37136.12137.71137.390.07%431,824
Mar 18, 2026138.74139.46137.29137.62137.30-1.49%405,999
Mar 17, 2026141.00141.61139.69139.70139.37-0.09%377,877
Mar 16, 2026139.38141.45138.65139.82139.490.98%315,038
Mar 13, 2026139.90139.90138.43138.46138.13-0.22%338,310
Mar 12, 2026139.46141.03138.50138.77138.44-1.57%418,230
Mar 11, 2026141.80143.25140.85140.99140.66-1.34%528,635
Mar 10, 2026142.35145.46140.51142.91142.570.63%497,398
Mar 9, 2026140.84142.28138.40142.01141.68-0.12%592,269
Mar 6, 2026143.22143.22138.85142.18141.85-0.83%650,647
Mar 5, 2026143.40144.71142.73143.37143.03-0.95%708,417
Mar 4, 2026144.65145.47143.52144.75144.410.04%351,666
Mar 3, 2026143.95146.52141.56144.69144.35-1.12%443,146
Mar 2, 2026144.00147.18143.73146.33145.990.74%435,625
Feb 27, 2026144.52147.18143.56145.26144.92-0.56%504,949
Feb 26, 2026145.09146.87145.03146.08145.741.34%361,087
Feb 25, 2026143.71144.56140.80144.15143.811.31%598,724
Feb 24, 2026143.73143.97141.44142.29141.96-0.25%389,049
Feb 23, 2026142.87145.87142.13142.65142.31-1.21%532,304
Feb 20, 2026144.79145.78142.98144.39144.050.26%578,987
Feb 19, 2026143.15145.14143.15144.01143.670.29%366,723
Feb 18, 2026145.93147.31142.41143.60143.26-1.58%411,628
Feb 17, 2026145.42146.65143.37145.91145.571.15%401,139
Feb 13, 2026143.22145.95143.15144.25143.910.10%470,492
Feb 12, 2026143.64144.94141.60144.10143.760.12%524,050
Feb 11, 2026142.51144.71141.63143.93143.591.39%349,456
Feb 10, 2026140.55142.76139.13141.95141.620.37%425,195
Feb 9, 2026145.15146.25140.77141.42141.09-3.47%563,928
Feb 6, 2026148.79148.99145.56146.51146.17-0.30%510,418
Feb 5, 2026149.17152.71146.85146.95146.601.47%867,532
Feb 4, 2026144.65146.08143.77144.82144.480.81%797,458
Feb 3, 2026142.51145.64142.31143.65143.310.15%444,792