Globe Life Inc. (GL)
NYSE: GL · Real-Time Price · USD
135.43
-3.13 (-2.26%)
Aug 15, 2025, 4:00 PM - Market closed
Globe Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 139.24 | 139.24 | 135.03 | 135.43 | 135.43 | -2.26% | 659,429 |
| Aug 14, 2025 | 139.11 | 139.55 | 137.13 | 138.56 | 138.56 | -0.32% | 671,035 |
| Aug 13, 2025 | 139.78 | 140.24 | 137.46 | 139.00 | 139.00 | -0.53% | 701,627 |
| Aug 12, 2025 | 139.65 | 140.26 | 138.21 | 139.74 | 139.74 | 0.50% | 623,005 |
| Aug 11, 2025 | 140.82 | 141.24 | 138.81 | 139.05 | 139.05 | -1.07% | 895,213 |
| Aug 8, 2025 | 141.24 | 142.00 | 140.39 | 140.55 | 140.55 | 0.04% | 701,237 |
| Aug 7, 2025 | 141.39 | 142.21 | 139.85 | 140.50 | 140.50 | -0.52% | 709,300 |
| Aug 6, 2025 | 140.28 | 142.07 | 138.96 | 141.23 | 141.23 | 1.23% | 762,207 |
| Aug 5, 2025 | 141.57 | 141.67 | 139.43 | 139.51 | 139.51 | 0.12% | 840,107 |
| Aug 4, 2025 | 137.80 | 139.45 | 137.19 | 139.34 | 139.34 | 1.53% | 491,881 |
| Aug 1, 2025 | 139.58 | 139.58 | 135.31 | 137.24 | 137.24 | -2.30% | 756,646 |
| Jul 31, 2025 | 142.32 | 144.00 | 139.95 | 140.47 | 140.47 | -0.41% | 617,849 |
| Jul 30, 2025 | 142.60 | 143.15 | 140.27 | 141.05 | 141.05 | -1.55% | 824,230 |
| Jul 29, 2025 | 138.60 | 143.84 | 136.75 | 143.27 | 143.27 | 6.79% | 1,762,293 |
| Jul 28, 2025 | 134.76 | 135.23 | 133.23 | 134.16 | 134.16 | -0.72% | 743,883 |
| Jul 25, 2025 | 133.91 | 138.41 | 133.28 | 135.13 | 135.13 | 2.74% | 1,363,188 |
| Jul 24, 2025 | 124.81 | 132.81 | 123.00 | 131.52 | 131.52 | 5.38% | 1,541,638 |
| Jul 23, 2025 | 123.67 | 125.18 | 122.48 | 124.81 | 124.81 | 1.61% | 788,711 |
| Jul 22, 2025 | 120.18 | 123.04 | 120.05 | 122.83 | 122.83 | 2.11% | 440,949 |
| Jul 21, 2025 | 122.14 | 122.47 | 120.16 | 120.29 | 120.29 | -1.47% | 505,992 |
| Jul 18, 2025 | 121.73 | 122.38 | 120.83 | 122.09 | 122.09 | 0.40% | 591,766 |
| Jul 17, 2025 | 119.16 | 121.84 | 119.16 | 121.60 | 121.60 | 1.42% | 541,834 |
| Jul 16, 2025 | 118.07 | 120.05 | 117.96 | 119.90 | 119.90 | 1.83% | 404,700 |
| Jul 15, 2025 | 120.46 | 120.96 | 117.74 | 117.74 | 117.74 | -2.44% | 443,065 |
| Jul 14, 2025 | 117.83 | 120.79 | 117.30 | 120.69 | 120.69 | 2.17% | 457,218 |
| Jul 11, 2025 | 118.28 | 119.09 | 117.46 | 118.13 | 118.13 | -0.84% | 496,967 |
| Jul 10, 2025 | 117.89 | 119.18 | 116.73 | 119.13 | 119.13 | 1.30% | 789,911 |
| Jul 9, 2025 | 121.77 | 121.77 | 117.37 | 117.60 | 117.60 | -2.88% | 947,480 |
| Jul 8, 2025 | 120.78 | 121.78 | 120.11 | 121.09 | 121.09 | -0.10% | 931,730 |
| Jul 7, 2025 | 121.26 | 122.28 | 120.53 | 121.21 | 121.21 | 0.01% | 957,501 |
| Jul 3, 2025 | 121.27 | 121.92 | 120.67 | 121.20 | 121.20 | 0.76% | 564,077 |
| Jul 2, 2025 | 124.84 | 125.19 | 119.94 | 120.29 | 120.02 | -3.69% | 1,011,229 |
| Jul 1, 2025 | 123.78 | 125.19 | 123.78 | 124.90 | 124.62 | 0.49% | 508,372 |
| Jun 30, 2025 | 123.82 | 124.56 | 123.39 | 124.29 | 124.01 | 0.32% | 505,173 |
| Jun 27, 2025 | 123.16 | 124.33 | 122.57 | 123.89 | 123.62 | 0.69% | 652,075 |
| Jun 26, 2025 | 121.62 | 123.23 | 121.39 | 123.04 | 122.77 | 1.33% | 387,750 |
| Jun 25, 2025 | 122.61 | 122.61 | 121.18 | 121.42 | 121.15 | -1.21% | 345,827 |
| Jun 24, 2025 | 122.49 | 123.69 | 121.84 | 122.91 | 122.64 | 0.66% | 459,232 |
| Jun 23, 2025 | 120.66 | 122.17 | 119.67 | 122.11 | 121.84 | 1.26% | 535,033 |
| Jun 20, 2025 | 120.18 | 121.21 | 119.65 | 120.59 | 120.32 | 0.74% | 888,981 |
| Jun 18, 2025 | 119.70 | 120.97 | 119.50 | 119.71 | 119.44 | 0.25% | 538,369 |
| Jun 17, 2025 | 119.99 | 120.27 | 118.34 | 119.41 | 119.15 | -1.01% | 553,693 |
| Jun 16, 2025 | 120.20 | 121.13 | 119.90 | 120.63 | 120.36 | 0.70% | 556,812 |
| Jun 13, 2025 | 120.16 | 120.93 | 119.34 | 119.79 | 119.52 | -0.81% | 485,391 |
| Jun 12, 2025 | 119.00 | 120.95 | 118.55 | 120.77 | 120.50 | 0.83% | 346,433 |
| Jun 11, 2025 | 120.10 | 120.78 | 119.46 | 119.78 | 119.51 | -0.26% | 403,627 |
| Jun 10, 2025 | 119.90 | 120.82 | 119.61 | 120.09 | 119.82 | -0.47% | 417,991 |
| Jun 9, 2025 | 121.38 | 122.12 | 118.75 | 120.66 | 120.39 | -0.85% | 385,682 |
| Jun 6, 2025 | 121.19 | 121.79 | 120.36 | 121.70 | 121.43 | 1.61% | 336,225 |
| Jun 5, 2025 | 120.39 | 121.07 | 119.26 | 119.77 | 119.50 | -0.43% | 487,134 |