Globe Life Inc. (GL)
122.69
1.46 (1.20%)
At close: Apr 15, 2025, 3:59 PM
121.85
-0.68%
After-hours: Apr 15, 2025, 08:00 PM EDT
Globe Life Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 121.20 | 121.20 | 123.26 | 123.26 | 120.27 | 120.27 | 121.23 | 121.23 | 1.45% | 498,545 |
| Apr 11, 2025 | 118.29 | 118.29 | 120.25 | 120.25 | 115.87 | 115.87 | 119.50 | 119.50 | 0.76% | 535,000 |
| Apr 10, 2025 | 120.18 | 120.18 | 121.00 | 121.00 | 115.08 | 115.08 | 118.60 | 118.60 | -3.29% | 746,814 |
| Apr 9, 2025 | 111.37 | 111.37 | 123.04 | 123.04 | 110.75 | 110.75 | 122.63 | 122.63 | 8.24% | 1,146,100 |
| Apr 8, 2025 | 119.12 | 119.12 | 119.64 | 119.64 | 112.23 | 112.23 | 113.29 | 113.29 | -0.91% | 854,900 |
| Apr 7, 2025 | 113.76 | 113.76 | 120.17 | 120.17 | 109.38 | 109.38 | 114.33 | 114.33 | -2.47% | 1,288,800 |
| Apr 4, 2025 | 123.63 | 123.63 | 124.25 | 124.25 | 114.38 | 114.38 | 117.22 | 117.22 | -8.07% | 1,263,316 |
| Apr 3, 2025 | 127.23 | 127.23 | 129.97 | 129.97 | 126.02 | 126.02 | 127.51 | 127.51 | -4.19% | 796,920 |
| Apr 2, 2025 | 131.33 | 131.06 | 133.76 | 133.49 | 130.81 | 130.54 | 133.09 | 132.82 | 0.73% | 606,086 |
| Apr 1, 2025 | 131.30 | 131.03 | 133.31 | 133.04 | 130.62 | 130.35 | 132.13 | 131.86 | 0.31% | 645,840 |
| Mar 31, 2025 | 129.44 | 129.17 | 132.50 | 132.23 | 129.44 | 129.17 | 131.72 | 131.45 | 1.50% | 607,274 |
| Mar 28, 2025 | 131.54 | 131.28 | 131.98 | 131.72 | 128.59 | 128.33 | 129.77 | 129.51 | -1.26% | 422,841 |
| Mar 27, 2025 | 131.17 | 130.90 | 131.92 | 131.65 | 129.67 | 129.40 | 131.42 | 131.15 | 0.68% | 564,200 |
| Mar 26, 2025 | 130.30 | 130.04 | 131.91 | 131.65 | 129.37 | 129.11 | 130.53 | 130.27 | 0.48% | 629,110 |
| Mar 25, 2025 | 130.46 | 130.20 | 130.79 | 130.53 | 128.67 | 128.41 | 129.90 | 129.64 | 0.08% | 739,000 |
| Mar 24, 2025 | 127.93 | 127.67 | 130.17 | 129.91 | 127.39 | 127.13 | 129.79 | 129.53 | 2.33% | 814,100 |
| Mar 21, 2025 | 127.63 | 127.37 | 128.84 | 128.58 | 126.04 | 125.78 | 126.83 | 126.57 | -1.38% | 1,735,132 |
| Mar 20, 2025 | 126.03 | 125.78 | 128.80 | 128.54 | 126.03 | 125.78 | 128.60 | 128.34 | 0.94% | 607,436 |
| Mar 19, 2025 | 126.48 | 126.22 | 128.43 | 128.17 | 125.92 | 125.66 | 127.40 | 127.14 | 0.34% | 658,118 |
| Mar 18, 2025 | 127.66 | 127.40 | 128.48 | 128.22 | 125.92 | 125.66 | 126.97 | 126.71 | -0.51% | 564,900 |
| Mar 17, 2025 | 124.94 | 124.69 | 128.01 | 127.75 | 124.50 | 124.25 | 127.62 | 127.36 | 1.76% | 593,119 |
| Mar 14, 2025 | 123.38 | 123.13 | 125.61 | 125.36 | 122.30 | 122.06 | 125.41 | 125.16 | 2.84% | 746,408 |
| Mar 13, 2025 | 122.94 | 122.69 | 124.33 | 124.08 | 121.84 | 121.59 | 121.95 | 121.70 | -0.33% | 550,210 |
| Mar 12, 2025 | 125.12 | 124.86 | 125.81 | 125.55 | 121.11 | 120.86 | 122.35 | 122.10 | -1.78% | 701,441 |
| Mar 11, 2025 | 122.83 | 122.58 | 125.21 | 124.96 | 121.75 | 121.51 | 124.57 | 124.32 | 1.62% | 923,800 |
| Mar 10, 2025 | 123.65 | 123.40 | 125.26 | 125.00 | 121.81 | 121.56 | 122.58 | 122.33 | -2.32% | 693,408 |
| Mar 7, 2025 | 124.19 | 123.94 | 126.27 | 126.02 | 123.12 | 122.87 | 125.49 | 125.24 | 0.85% | 753,449 |
| Mar 6, 2025 | 124.76 | 124.51 | 126.14 | 125.89 | 123.02 | 122.77 | 124.43 | 124.18 | -1.42% | 476,500 |
| Mar 5, 2025 | 124.25 | 123.99 | 126.93 | 126.67 | 124.14 | 123.88 | 126.22 | 125.96 | 1.67% | 605,000 |
| Mar 4, 2025 | 127.27 | 127.01 | 127.58 | 127.32 | 123.85 | 123.60 | 124.15 | 123.90 | -3.45% | 941,856 |
| Mar 3, 2025 | 128.34 | 128.08 | 131.39 | 131.12 | 127.42 | 127.16 | 128.59 | 128.33 | 0.91% | 873,000 |
| Feb 28, 2025 | 125.00 | 124.74 | 127.82 | 127.56 | 124.29 | 124.04 | 127.43 | 127.17 | 2.62% | 1,006,500 |
| Feb 27, 2025 | 122.55 | 122.30 | 124.94 | 124.69 | 122.52 | 122.27 | 124.18 | 123.93 | 1.85% | 573,400 |
| Feb 26, 2025 | 123.27 | 123.02 | 124.65 | 124.39 | 121.80 | 121.55 | 121.93 | 121.68 | -1.26% | 666,523 |
| Feb 25, 2025 | 122.81 | 122.56 | 124.36 | 124.11 | 122.09 | 121.84 | 123.48 | 123.23 | 0.62% | 589,510 |
| Feb 24, 2025 | 123.53 | 123.28 | 123.53 | 123.28 | 121.74 | 121.49 | 122.72 | 122.47 | 0.11% | 523,852 |
| Feb 21, 2025 | 124.48 | 124.23 | 124.93 | 124.68 | 122.04 | 121.79 | 122.59 | 122.34 | -1.35% | 626,729 |
| Feb 20, 2025 | 123.48 | 123.23 | 125.43 | 125.18 | 122.92 | 122.67 | 124.27 | 124.02 | 0.20% | 523,623 |
| Feb 19, 2025 | 123.96 | 123.71 | 125.04 | 124.79 | 122.89 | 122.64 | 124.02 | 123.77 | 0.14% | 767,322 |
| Feb 18, 2025 | 121.68 | 121.43 | 123.95 | 123.70 | 121.41 | 121.16 | 123.85 | 123.60 | 1.65% | 567,750 |
| Feb 14, 2025 | 123.49 | 123.24 | 124.01 | 123.76 | 121.70 | 121.45 | 121.84 | 121.59 | -1.38% | 526,009 |
| Feb 13, 2025 | 121.48 | 121.23 | 123.64 | 123.39 | 120.52 | 120.28 | 123.54 | 123.29 | 1.70% | 620,600 |
| Feb 12, 2025 | 121.80 | 121.55 | 121.97 | 121.72 | 119.60 | 119.35 | 121.47 | 121.22 | 0.02% | 514,700 |
| Feb 11, 2025 | 122.15 | 121.90 | 122.98 | 122.73 | 120.84 | 120.59 | 121.45 | 121.20 | -0.65% | 708,971 |
| Feb 10, 2025 | 123.11 | 122.86 | 123.64 | 123.39 | 121.82 | 121.57 | 122.25 | 122.00 | -0.99% | 450,400 |
| Feb 7, 2025 | 120.46 | 120.22 | 123.95 | 123.70 | 120.05 | 119.81 | 123.47 | 123.22 | 2.92% | 958,135 |
| Feb 6, 2025 | 124.11 | 123.86 | 124.11 | 123.86 | 117.12 | 116.89 | 119.97 | 119.73 | -2.52% | 910,500 |
| Feb 5, 2025 | 122.41 | 122.16 | 123.52 | 123.27 | 121.69 | 121.44 | 123.07 | 122.82 | 0.54% | 587,382 |
| Feb 4, 2025 | 120.93 | 120.68 | 123.50 | 123.25 | 120.86 | 120.61 | 122.41 | 122.16 | -0.02% | 591,400 |
| Feb 3, 2025 | 121.17 | 120.92 | 122.83 | 122.58 | 120.24 | 119.99 | 122.43 | 122.18 | 0.28% | 723,500 |