Globe Life Inc. Common Stock (GL)

143.65
+0.21 (0.15%)
NYSE · Last Trade: Feb 3rd, 5:07 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Globe Life Inc. Common Stock (GL)

DateOpenHighLowCloseVolumeAdjusted Close
2/02/2026140.59143.50139.98143.44616,403143.44
1/30/2026138.94140.55138.57140.221,279,163140.22
1/29/2026138.68140.11137.84139.98421,302139.98
1/28/2026136.91138.79136.63138.55515,139138.55
1/27/2026138.13138.83137.05137.39397,740137.39
1/26/2026137.08139.69136.99138.08442,691138.08
1/23/2026137.39138.02135.42136.50509,633136.50
1/22/2026138.66139.79137.06138.31437,197138.31
1/21/2026137.54139.91137.54138.73433,953138.73
1/20/2026137.90139.97136.83137.00478,654137.00
1/16/2026139.32140.47138.44138.97410,391138.97
1/15/2026142.70143.94139.50139.82502,540139.82
1/14/2026141.26144.26141.26142.41508,069142.41
1/13/2026143.39143.93141.32141.93478,146141.93
1/12/2026141.66144.06141.26142.87483,264142.87
1/09/2026142.02142.97141.81141.95334,149141.95
1/08/2026139.64142.97139.64142.47501,076142.47
1/07/2026139.44140.43138.48139.76430,169139.76
1/06/2026138.32140.14137.72139.64537,337139.64
1/05/2026136.43142.00136.01140.63669,506140.63
1/02/2026139.63141.82138.14138.42562,311138.15
12/31/2025140.07141.41139.81139.86349,495139.59
12/30/2025142.25142.25141.25141.46277,898141.18
12/29/2025142.43142.43140.58141.76523,465141.48
12/26/2025143.26143.72141.61142.21257,547141.93
12/24/2025141.50144.44141.50143.50218,788143.22
12/23/2025142.69143.64141.81142.37415,601142.09
12/22/2025139.34144.33138.97142.53550,982142.25
12/19/2025138.23140.12138.03139.641,116,583139.37
12/18/2025138.11140.13137.28138.53508,252138.26
12/17/2025140.29141.15138.62138.73567,920138.46
12/16/2025140.94141.49139.65140.74511,430140.47
12/15/2025140.25141.45139.30140.65519,517140.38
12/12/2025139.00140.25138.87139.46442,198139.19
12/11/2025136.33139.40135.02139.04482,456138.77
12/10/2025133.60135.62133.57134.91471,317134.65
12/09/2025133.50135.07132.87133.09599,258132.83
12/08/2025131.35133.75131.09133.02696,549132.76
12/05/2025130.50131.51130.07131.37456,553131.11
12/04/2025130.29132.02130.26130.82300,396130.56
12/03/2025131.40131.79129.21130.82592,362130.56
12/02/2025133.45133.45130.99131.15577,639130.89
12/01/2025134.54135.15132.35132.53526,211132.27
11/28/2025134.71136.07133.69134.73208,580134.47
11/26/2025135.94136.45134.80134.87557,847134.61
11/25/2025134.19135.71134.17135.37551,869135.11
11/24/2025131.98133.63131.47133.27555,758133.01
11/21/2025130.93133.91130.62132.42561,159132.16
11/20/2025131.81132.55129.65130.37299,918130.12
11/19/2025131.36132.21129.42130.74358,230130.49
11/18/2025130.83133.00130.18131.85317,500131.59
11/17/2025131.52132.63130.50131.43884,855131.17
11/14/2025132.79133.32131.06131.81386,392131.55
11/13/2025134.20134.92132.63133.16487,352132.90
11/12/2025132.11134.55132.11133.97512,940133.71
11/11/2025132.71133.93132.25132.31367,053132.05
11/10/2025131.79133.38131.67132.77452,189132.51
11/07/2025131.75132.47130.50132.24592,747131.98
11/06/2025133.74134.62131.46131.83583,785131.57
11/05/2025133.47134.50133.00133.75599,211133.49
11/04/2025130.68133.64130.26133.38660,027133.12