Skip to main content
Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
152.67
+0.60 (0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
153.28
+0.61 (0.40%)
After-hours: Apr 28, 2026, 7:47 PM EDT

Globe Life Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.62154.51151.64152.67152.670.39%559,368
Apr 27, 2026152.49154.60152.00152.07152.07-0.32%566,629
Apr 24, 2026154.63155.08151.60152.56152.56-0.92%641,709
Apr 23, 2026150.02154.04145.37153.97153.971.80%568,302
Apr 22, 2026151.66151.66149.20151.25151.250.22%568,822
Apr 21, 2026151.85152.15150.03150.92150.92-0.12%538,426
Apr 20, 2026150.24152.80150.24151.10151.10-0.50%458,608
Apr 17, 2026150.37152.55149.19151.86151.861.46%458,534
Apr 16, 2026148.09150.03148.09149.68149.680.40%412,150
Apr 15, 2026148.05150.19147.73149.08149.080.59%417,776
Apr 14, 2026147.24149.61146.53148.20148.200.44%437,748
Apr 13, 2026145.49147.61144.30147.55147.551.17%340,770
Apr 10, 2026147.32147.95145.82145.84145.84-1.05%364,804
Apr 9, 2026147.00149.15146.79147.39147.39-0.31%440,795
Apr 8, 2026145.94148.24145.35147.85147.852.86%498,651
Apr 7, 2026143.02144.77142.52143.74143.740.27%487,814
Apr 6, 2026141.87143.80141.87143.36143.360.53%387,862
Apr 2, 2026139.56143.47138.93142.60142.601.55%498,487
Apr 1, 2026139.50141.46139.18140.43140.100.91%644,493
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
Feb 2, 2026140.59143.50139.98143.44143.102.30%616,414
Jan 30, 2026138.94140.55138.57140.22139.890.17%1,279,163
Jan 29, 2026138.68140.11137.84139.98139.651.03%421,307
Jan 28, 2026136.91138.80136.63138.55138.220.84%515,139
Jan 27, 2026138.13138.83137.05137.39137.07-0.50%397,809
Jan 26, 2026137.08139.69136.99138.08137.761.16%442,691
Jan 23, 2026137.39138.02135.42136.50136.18-1.31%509,633
Jan 22, 2026138.66139.79137.06138.31137.98-0.30%437,197
Jan 21, 2026137.54139.91137.54138.73138.401.26%433,953
Jan 20, 2026137.90139.97136.83137.00136.68-1.42%478,654
Jan 16, 2026139.32140.47138.44138.97138.64-0.61%410,391
Jan 15, 2026142.70143.94139.50139.82139.49-1.82%502,540
Jan 14, 2026141.26144.26141.26142.41142.080.34%508,069
Jan 13, 2026143.39143.93141.32141.93141.60-0.66%478,176
Jan 12, 2026141.66144.06141.26142.87142.530.65%483,264
Jan 9, 2026142.02142.97141.81141.95141.62-0.36%334,110
Jan 8, 2026139.64142.97139.64142.47142.141.94%501,076
Jan 7, 2026139.44140.43138.48139.76139.430.09%430,169
Jan 6, 2026138.32140.14137.72139.64139.31-0.70%537,337
Jan 5, 2026136.43142.00136.01140.63140.301.60%669,506
Jan 2, 2026139.63141.82138.14138.42137.83-1.03%562,311
Dec 31, 2025140.07141.41139.81139.86139.26-1.13%349,495
Dec 30, 2025142.25142.25141.25141.46140.85-0.21%277,898
Dec 29, 2025142.43142.43140.58141.76141.15-0.32%523,465
Dec 26, 2025143.26143.72141.61142.21141.60-0.90%257,547
Dec 24, 2025141.50144.44141.50143.50142.880.79%218,788
Dec 23, 2025142.69143.64141.81142.37141.76-0.11%415,601
Dec 22, 2025139.34144.33138.97142.53141.922.07%550,982
Dec 19, 2025138.23140.12138.03139.64139.040.80%1,116,583
Dec 18, 2025138.11140.13137.28138.53137.93-0.14%508,257
Dec 17, 2025140.29141.15138.62138.73138.13-1.43%565,919
Dec 16, 2025140.94141.49139.65140.74140.140.06%511,430
Dec 15, 2025140.25141.45139.30140.65140.050.85%519,592
Dec 12, 2025139.00140.26138.87139.46138.860.30%442,198
Dec 11, 2025136.33139.40135.02139.04138.443.06%482,456
Dec 10, 2025133.60135.62133.57134.91134.331.37%471,317
Dec 9, 2025133.50135.07132.87133.09132.520.05%599,262
Dec 8, 2025131.35133.75131.09133.02132.451.26%696,556
Dec 5, 2025130.50131.51130.07131.37130.810.42%456,553
Dec 4, 2025130.29132.02130.27130.82130.26-300,396
Dec 3, 2025131.40131.79129.21130.82130.26-0.25%592,392