Globe Life Inc. (GL)
NYSE: GL
· Real-Time Price · USD
144.20
1.17 (0.82%)
At close: Sep 26, 2025, 1:11 PM
GL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 143.29 | 144.26 | 142.13 | 143.03 | 143.03 | -0.19% | 382,429 |
| Sep 24, 2025 | 146.26 | 146.65 | 143.17 | 143.30 | 143.30 | -2.22% | 411,000 |
| Sep 23, 2025 | 144.85 | 147.83 | 144.85 | 146.55 | 146.55 | 0.90% | 509,600 |
| Sep 22, 2025 | 144.35 | 145.68 | 143.93 | 145.25 | 145.25 | -0.12% | 609,644 |
| Sep 19, 2025 | 143.95 | 146.18 | 142.67 | 145.43 | 145.43 | 1.25% | 1,416,200 |
| Sep 18, 2025 | 142.29 | 144.51 | 142.29 | 143.63 | 143.63 | 0.58% | 625,503 |
| Sep 17, 2025 | 141.10 | 143.82 | 140.75 | 142.80 | 142.80 | 1.38% | 454,843 |
| Sep 16, 2025 | 142.14 | 142.50 | 140.44 | 140.86 | 140.86 | -1.10% | 525,600 |
| Sep 15, 2025 | 142.15 | 143.64 | 141.61 | 142.43 | 142.43 | 0.11% | 500,927 |
| Sep 12, 2025 | 142.52 | 143.68 | 141.60 | 142.27 | 142.27 | -0.15% | 400,600 |
| Sep 11, 2025 | 139.42 | 142.94 | 139.31 | 142.49 | 142.49 | 2.50% | 416,400 |
| Sep 10, 2025 | 140.11 | 140.55 | 138.60 | 139.02 | 139.02 | -1.03% | 580,519 |
| Sep 9, 2025 | 140.70 | 141.17 | 139.11 | 140.46 | 140.46 | 0.06% | 378,954 |
| Sep 8, 2025 | 139.54 | 140.60 | 138.15 | 140.37 | 140.37 | 0.40% | 372,628 |
| Sep 5, 2025 | 141.26 | 141.50 | 138.44 | 139.81 | 139.81 | -1.16% | 343,735 |
| Sep 4, 2025 | 141.39 | 141.89 | 140.69 | 141.45 | 141.45 | 0.63% | 409,300 |
| Sep 3, 2025 | 139.27 | 140.90 | 139.27 | 140.57 | 140.57 | 0.44% | 423,427 |
| Sep 2, 2025 | 139.57 | 140.82 | 137.90 | 139.95 | 139.95 | 0.00% | 511,704 |
| Aug 29, 2025 | 140.42 | 141.79 | 139.84 | 139.95 | 139.95 | -0.36% | 448,700 |
| Aug 28, 2025 | 140.44 | 141.26 | 139.50 | 140.46 | 140.46 | -0.02% | 426,800 |