Globe Life Inc. GL
NYSE · United States · Finance
$165.65-0.43 (-0.26%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $165.65 | -0.26% | $166.06 | $167.16 | $165.12 | 425.20K |
| 2026-09-29 | $166.08 | -0.37% | $165.64 | $166.56 | $164.62 | 391.70K |
| 2026-09-28 | $166.69 | -0.21% | $166.97 | $168.14 | $166.41 | 540.60K |
| 2026-09-25 | $167.04 | -0.17% | $167.88 | $168.10 | $166.05 | 594.80K |
| 2026-09-24 | $167.32 | -0.85% | $169.03 | $170.45 | $167.25 | 765.30K |
| 2026-09-23 | $168.75 | -0.40% | $168.35 | $171.63 | $167.83 | 454.50K |
| 2026-09-22 | $169.43 | -1.59% | $173.21 | $174.37 | $168.82 | 389.80K |
| 2026-09-21 | $172.16 | -0.73% | $173.86 | $174.35 | $171.56 | 320.90K |
| 2026-09-18 | $173.42 | +0.67% | $171.52 | $173.45 | $170.20 | 717.10K |
| 2026-09-17 | $172.26 | -0.42% | $174.07 | $174.46 | $172.20 | 292.90K |
| 2026-09-16 | $172.98 | -0.18% | $174.00 | $176.22 | $171.11 | 370.40K |
| 2026-09-15 | $173.29 | +0.21% | $172.59 | $174.44 | $171.50 | 368.60K |
| 2026-09-14 | $172.92 | +1.02% | $172.60 | $174.14 | $170.56 | 391.80K |
| 2026-09-11 | $171.17 | +0.22% | $173.00 | $174.09 | $170.54 | 337.90K |
| 2026-09-10 | $170.80 | +0.58% | $171.25 | $171.50 | $170.01 | 311.20K |
| 2026-09-09 | $169.82 | -0.50% | $170.24 | $171.91 | $167.66 | 320.00K |
| 2026-09-08 | $170.68 | -2.06% | $173.19 | $173.89 | $169.89 | 370.90K |
| 2026-09-04 | $174.27 | -1.27% | $175.16 | $176.04 | $174.01 | 224.90K |
| 2026-09-03 | $176.52 | +1.83% | $175.27 | $176.99 | $174.69 | 387.80K |
| 2026-09-02 | $173.34 | +0.60% | $172.83 | $175.55 | $170.88 | 276.60K |
| 2026-09-01 | $172.30 | -0.21% | $173.43 | $174.45 | $171.72 | 360.80K |
| 2026-08-31 | $172.67 | -0.07% | $172.73 | $174.10 | $171.76 | 590.70K |
| 2026-08-28 | $172.79 | -1.70% | $176.53 | $177.00 | $172.70 | 454.90K |
| 2026-08-27 | $175.78 | +0.13% | $174.46 | $175.90 | $172.23 | 387.40K |
| 2026-08-26 | $175.55 | +1.92% | $172.70 | $176.05 | $171.54 | 465.30K |
| 2026-08-25 | $172.24 | -0.51% | $173.83 | $174.31 | $171.31 | 414.60K |
| 2026-08-24 | $173.13 | +1.20% | $171.99 | $174.75 | $171.99 | 521.90K |
| 2026-08-21 | $171.08 | +0.35% | $170.74 | $172.20 | $169.82 | 524.40K |
| 2026-08-20 | $170.49 | -0.57% | $170.76 | $173.14 | $170.38 | 443.30K |
| 2026-08-19 | $171.46 | -3.72% | $178.08 | $178.15 | $170.92 | 809.70K |
| 2026-08-18 | $178.08 | -0.74% | $180.32 | $180.81 | $177.94 | 414.50K |
| 2026-08-17 | $179.41 | -0.88% | $180.93 | $182.42 | $179.41 | 403.30K |
| 2026-08-14 | $181.00 | +0.18% | $180.60 | $181.88 | $180.19 | 348.80K |
| 2026-08-13 | $180.67 | +1.55% | $179.33 | $182.26 | $178.80 | 689.90K |
| 2026-08-12 | $177.91 | -1.73% | $180.97 | $181.33 | $177.81 | 443.00K |
| 2026-08-11 | $181.04 | -1.21% | $182.00 | $184.70 | $180.96 | 666.70K |
| 2026-08-10 | $183.26 | -0.32% | $186.61 | $188.50 | $182.94 | 478.70K |
| 2026-08-07 | $183.85 | -1.17% | $185.49 | $185.54 | $182.31 | 537.70K |
| 2026-08-06 | $186.02 | +1.17% | $182.10 | $186.10 | $182.10 | 572.30K |
| 2026-08-05 | $183.86 | -0.02% | $184.47 | $185.14 | $182.28 | 654.30K |
| 2026-08-04 | $183.90 | -0.10% | $181.00 | $184.36 | $181.00 | 531.30K |
| 2026-08-03 | $184.09 | +1.01% | $181.29 | $185.87 | $180.89 | 655.00K |
| 2026-07-31 | $182.25 | -0.40% | $181.81 | $183.68 | $180.35 | 926.20K |
| 2026-07-30 | $182.98 | +1.84% | $177.41 | $183.24 | $177.41 | 759.80K |
| 2026-07-29 | $179.68 | +0.28% | $177.84 | $179.78 | $177.72 | 919.90K |
| 2026-07-28 | $179.17 | +2.75% | $175.35 | $179.52 | $175.29 | 651.90K |
| 2026-07-27 | $174.37 | +0.51% | $174.04 | $176.21 | $173.13 | 606.10K |
| 2026-07-24 | $173.48 | +1.40% | $171.16 | $173.86 | $170.00 | 811.80K |
| 2026-07-23 | $171.08 | -7.02% | $170.18 | $175.47 | $168.17 | 1.88M |
| 2026-07-22 | $184.00 | -0.18% | $184.78 | $185.57 | $182.26 | 899.60K |
| 2026-07-21 | $184.34 | +0.05% | $184.91 | $185.80 | $183.51 | 413.70K |
| 2026-07-20 | $184.25 | -0.28% | $185.77 | $186.15 | $183.36 | 458.00K |
| 2026-07-17 | $184.76 | +0.11% | $184.58 | $191.55 | $184.42 | 555.30K |
| 2026-07-16 | $184.56 | +1.68% | $182.00 | $184.56 | $181.51 | 667.80K |
| 2026-07-15 | $181.51 | +1.41% | $178.46 | $181.74 | $176.56 | 880.80K |
| 2026-07-14 | $178.99 | +0.21% | $179.02 | $180.30 | $177.59 | 327.30K |
| 2026-07-13 | $178.62 | -0.28% | $180.24 | $180.91 | $176.32 | 354.10K |
| 2026-07-10 | $179.13 | +0.15% | $178.86 | $179.54 | $176.64 | 318.10K |
| 2026-07-09 | $178.86 | +1.01% | $177.88 | $180.26 | $177.51 | 498.30K |
| 2026-07-08 | $177.07 | +0.23% | $176.72 | $177.15 | $174.84 | 568.70K |
| 2026-07-07 | $176.67 | -0.18% | $177.60 | $179.96 | $176.64 | 686.20K |
| 2026-07-06 | $176.98 | -1.94% | $179.00 | $180.49 | $176.34 | 606.80K |
| 2026-07-02 | $180.49 | +0.23% | $181.39 | $181.39 | $177.81 | 651.50K |
| 2026-07-01 | $180.07 | +0.78% | $178.98 | $182.32 | $178.98 | 773.00K |
| 2026-06-30 | $178.68 | -0.32% | $179.18 | $180.58 | $178.55 | 545.10K |
| 2026-06-29 | $179.25 | -0.03% | $178.10 | $180.75 | $176.50 | 875.30K |
| 2026-06-26 | $179.31 | +1.65% | $177.72 | $179.55 | $175.99 | 922.70K |
| 2026-06-25 | $176.40 | +0.43% | $177.28 | $181.15 | $176.37 | 878.00K |
| 2026-06-24 | $175.64 | +0.03% | $175.87 | $177.05 | $173.62 | 713.30K |
| 2026-06-23 | $175.58 | +2.05% | $173.83 | $176.17 | $172.95 | 646.90K |
| 2026-06-22 | $172.05 | +0.76% | $172.02 | $175.63 | $171.40 | 900.50K |
| 2026-06-18 | $170.76 | -0.29% | $172.28 | $172.74 | $169.55 | 1.64M |
| 2026-06-17 | $171.25 | +1.23% | $168.54 | $171.75 | $168.54 | 664.80K |
| 2026-06-16 | $169.17 | +1.06% | $168.66 | $170.11 | $167.37 | 509.50K |
| 2026-06-15 | $167.39 | +0.38% | $166.69 | $169.58 | $165.78 | 688.10K |
| 2026-06-12 | $166.76 | +1.01% | $165.74 | $168.27 | $164.61 | 451.30K |
| 2026-06-11 | $165.10 | +1.59% | $163.93 | $165.78 | $163.14 | 521.10K |
| 2026-06-10 | $162.52 | +2.00% | $160.78 | $163.50 | $159.81 | 449.80K |
| 2026-06-09 | $159.33 | +1.40% | $156.82 | $160.74 | $156.67 | 596.60K |
| 2026-06-08 | $157.13 | -1.29% | $159.01 | $159.36 | $156.08 | 625.70K |
| 2026-06-05 | $159.18 | +3.16% | $155.01 | $159.36 | $155.01 | 396.90K |
| 2026-06-04 | $154.31 | +2.06% | $153.09 | $154.90 | $152.01 | 425.60K |
| 2026-06-03 | $151.20 | +0.10% | $150.88 | $151.38 | $148.34 | 616.90K |
| 2026-06-02 | $151.05 | -0.70% | $153.92 | $154.50 | $150.94 | 524.90K |
| 2026-06-01 | $152.12 | -0.73% | $153.17 | $153.74 | $152.10 | 454.40K |
| 2026-05-29 | $153.24 | -0.36% | $153.45 | $155.70 | $152.91 | 584.80K |
| 2026-05-28 | $153.79 | -0.39% | $153.42 | $155.74 | $153.01 | 518.70K |
| 2026-05-27 | $154.39 | -1.51% | $156.31 | $157.26 | $152.84 | 431.90K |
| 2026-05-26 | $156.75 | +0.30% | $156.34 | $157.76 | $155.84 | 369.00K |
| 2026-05-22 | $156.28 | -0.20% | $156.48 | $157.17 | $155.56 | 398.90K |