Globe Life Inc. Common Stock (GL)

165.92
+0.57 (0.34%)
NYSE · Last Trade: Oct 6th, 3:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/05/2026165.14166.30164.35165.92375,485165.92
10/02/2026165.77166.95164.24165.68300,363165.35
10/01/2026167.57167.57163.93165.83801,776165.50
9/30/2026166.06167.16165.12165.65425,200165.32
9/29/2026165.64166.56164.62166.08391,656165.75
9/28/2026166.97168.13166.41166.69540,606166.36
9/25/2026167.88168.09166.05167.04594,766166.71
9/24/2026169.03170.45167.25167.32765,258166.99
9/23/2026168.35171.63167.82168.75454,529168.41
9/22/2026173.21174.37168.82169.43389,800169.09
9/21/2026173.86174.35171.56172.16320,929171.82
9/18/2026171.52173.45170.20173.42717,096173.07
9/17/2026174.07174.46172.20172.26292,895171.92
9/16/2026174.00176.22171.11172.98370,509172.63
9/15/2026172.59174.44171.50173.29368,624172.94
9/14/2026172.60174.14170.56172.92391,769172.58
9/11/2026173.00174.09170.53171.17337,890170.83
9/10/2026171.25171.50170.01170.80311,237170.46
9/09/2026170.24171.91167.66169.82320,063169.48
9/08/2026173.19173.89169.89170.68370,883170.34
9/04/2026175.16176.04174.01174.27225,311173.92
9/03/2026175.27176.99174.69176.52387,785176.17
9/02/2026172.83175.55170.88173.34276,626173.00
9/01/2026173.43174.45171.72172.30360,843171.96
8/31/2026172.73174.09171.76172.67590,741172.33
8/28/2026176.53177.00172.70172.79454,856172.45
8/27/2026174.46175.90172.24175.78387,497175.43
8/26/2026172.70176.05171.53175.55465,283175.20
8/25/2026173.83174.31171.31172.24414,600171.90
8/24/2026171.99174.75171.99173.13521,944172.78
8/21/2026170.74172.20169.81171.08524,439170.74
8/20/2026170.76173.14170.38170.49443,306170.15
8/19/2026178.08178.15170.92171.46809,748171.12
8/18/2026180.32180.81177.94178.08414,509177.72
8/17/2026180.93182.42179.41179.41403,317179.05
8/14/2026180.60181.88180.19181.00348,763180.64
8/13/2026179.33182.26178.80180.67689,856180.31
8/12/2026180.97181.33177.81177.91442,985177.56
8/11/2026182.00184.70180.96181.04666,671180.68
8/10/2026186.61188.50182.94183.26478,696182.90
8/07/2026185.49185.54182.31183.85537,729183.48
8/06/2026182.10186.10182.10186.02572,270185.65
8/05/2026184.47185.14182.28183.86654,289183.49
8/04/2026181.00184.36181.00183.90531,304183.53
8/03/2026181.29185.87180.89184.09655,006183.72
7/31/2026181.81183.68180.35182.25926,287181.89
7/30/2026177.41183.24177.41182.98759,810182.62
7/29/2026177.84179.78177.72179.68919,922179.32
7/28/2026175.35179.52175.29179.17651,875178.81
7/27/2026174.04176.21173.13174.37606,090174.02
7/24/2026171.16173.85170.00173.48811,839173.13
7/23/2026170.18175.47168.17171.081,884,794170.74
7/22/2026184.78185.57182.26184.00899,565183.63
7/21/2026184.91185.80183.51184.34413,729183.97
7/20/2026185.77186.15183.35184.25457,964183.88
7/17/2026184.58191.55184.42184.76555,352184.39
7/16/2026182.00184.56181.51184.56667,778184.19
7/15/2026178.46181.74176.56181.51880,785181.15
7/14/2026179.02180.30177.59178.99327,279178.63
7/13/2026180.24180.91176.32178.62354,396178.26
7/10/2026178.86179.53176.65179.13318,111178.77
7/09/2026177.88180.26177.51178.86498,265178.50
7/08/2026176.72177.15174.84177.07568,695176.72
7/07/2026177.60179.96176.64176.67686,190176.32
7/06/2026179.00180.49176.34176.98606,801176.63