Globe Life Inc. (GL)
NYSE: GL
· Real-Time Price · USD
137.97
-0.59 (-0.43%)
At close: Aug 15, 2025, 9:59 AM
GL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 139.11 | 139.55 | 137.13 | 138.56 | 138.56 | -0.32% | 670,837 |
| 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% | 491,900 |
| 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% | 1,762,300 |
| Jul 28, 2025 | 134.76 | 135.23 | 133.23 | 134.16 | 134.16 | -0.72% | 743,900 |
| Jul 25, 2025 | 133.91 | 138.41 | 133.28 | 135.13 | 135.13 | 2.74% | 1,363,200 |
| 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% | 506,000 |
| Jul 18, 2025 | 121.73 | 122.38 | 120.83 | 122.09 | 122.09 | 0.40% | 591,800 |