Globe Life Inc. (GL)
126.94
-0.68 (-0.53%)
At close: Mar 18, 2025, 3:59 PM
126.33
-0.48%
Pre-market: Mar 19, 2025, 05:29 AM EDT
GL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 127.66 | 128.48 | 125.92 | 126.97 | -0.65 | -0.51% | 563,938 |
| Mar 17, 2025 | 124.94 | 128.01 | 124.50 | 127.62 | 2.21 | 1.76% | 593,119 |
| Mar 14, 2025 | 123.38 | 125.61 | 122.30 | 125.41 | 3.46 | 2.84% | 746,408 |
| Mar 13, 2025 | 122.94 | 124.33 | 121.84 | 121.95 | -0.40 | -0.33% | 550,210 |
| Mar 12, 2025 | 125.12 | 125.81 | 121.11 | 122.35 | -2.22 | -1.78% | 701,441 |
| Mar 11, 2025 | 122.83 | 125.21 | 121.75 | 124.57 | 1.99 | 1.62% | 923,800 |
| Mar 10, 2025 | 123.65 | 125.26 | 121.81 | 122.58 | -2.91 | -2.32% | 693,408 |
| Mar 7, 2025 | 124.19 | 126.27 | 123.12 | 125.49 | 1.06 | 0.85% | 753,449 |
| Mar 6, 2025 | 124.76 | 126.14 | 123.02 | 124.43 | -1.79 | -1.42% | 476,500 |
| Mar 5, 2025 | 124.25 | 126.93 | 124.14 | 126.22 | 2.07 | 1.67% | 605,000 |
| Mar 4, 2025 | 127.27 | 127.58 | 123.85 | 124.15 | -4.44 | -3.45% | 941,856 |
| Mar 3, 2025 | 128.34 | 131.39 | 127.42 | 128.59 | 1.16 | 0.91% | 873,000 |
| Feb 28, 2025 | 125.00 | 127.82 | 124.29 | 127.43 | 3.25 | 2.62% | 1,006,500 |
| Feb 27, 2025 | 122.55 | 124.94 | 122.52 | 124.18 | 2.25 | 1.85% | 573,400 |
| Feb 26, 2025 | 123.27 | 124.65 | 121.80 | 121.93 | -1.55 | -1.26% | 666,523 |
| Feb 25, 2025 | 122.81 | 124.36 | 122.09 | 123.48 | 0.76 | 0.62% | 589,510 |
| Feb 24, 2025 | 123.53 | 123.53 | 121.74 | 122.72 | 0.13 | 0.11% | 523,852 |
| Feb 21, 2025 | 124.48 | 124.93 | 122.04 | 122.59 | -1.68 | -1.35% | 626,729 |
| Feb 20, 2025 | 123.48 | 125.43 | 122.92 | 124.27 | 0.25 | 0.20% | 523,623 |
| Feb 19, 2025 | 123.96 | 125.04 | 122.89 | 124.02 | 0.17 | 0.14% | 767,322 |
| Feb 18, 2025 | 121.68 | 123.95 | 121.41 | 123.85 | 2.01 | 1.65% | 567,750 |
| Feb 14, 2025 | 123.49 | 124.01 | 121.70 | 121.84 | -1.70 | -1.38% | 526,009 |
| Feb 13, 2025 | 121.48 | 123.64 | 120.52 | 123.54 | 2.07 | 1.70% | 620,600 |
| Feb 12, 2025 | 121.80 | 121.97 | 119.60 | 121.47 | 0.02 | 0.02% | 514,700 |
| Feb 11, 2025 | 122.15 | 122.98 | 120.84 | 121.45 | -0.80 | -0.65% | 708,971 |
| Feb 10, 2025 | 123.11 | 123.64 | 121.82 | 122.25 | -1.22 | -0.99% | 450,400 |
| Feb 7, 2025 | 120.46 | 123.95 | 120.05 | 123.47 | 3.50 | 2.92% | 958,135 |
| Feb 6, 2025 | 124.11 | 124.11 | 117.12 | 119.97 | -3.10 | -2.52% | 910,500 |
| Feb 5, 2025 | 122.41 | 123.52 | 121.69 | 123.07 | 0.66 | 0.54% | 587,382 |
| Feb 4, 2025 | 120.93 | 123.50 | 120.86 | 122.41 | -0.02 | -0.02% | 591,400 |
| Feb 3, 2025 | 121.17 | 122.83 | 120.24 | 122.43 | 0.34 | 0.28% | 723,500 |
| Jan 31, 2025 | 121.42 | 124.27 | 121.42 | 122.09 | -0.21 | -0.17% | 664,103 |
| Jan 30, 2025 | 122.86 | 123.27 | 121.72 | 122.30 | 0.35 | 0.29% | 379,600 |
| Jan 29, 2025 | 122.00 | 123.63 | 121.63 | 121.95 | 0.34 | 0.28% | 496,302 |
| Jan 28, 2025 | 121.33 | 123.05 | 120.83 | 121.61 | 0.76 | 0.63% | 512,114 |
| Jan 27, 2025 | 120.04 | 121.50 | 119.51 | 120.85 | 1.51 | 1.27% | 339,733 |
| Jan 24, 2025 | 118.41 | 119.99 | 118.21 | 119.34 | 0.97 | 0.82% | 406,600 |
| Jan 23, 2025 | 119.92 | 120.05 | 118.01 | 118.37 | -2.16 | -1.79% | 455,445 |
| Jan 22, 2025 | 119.29 | 121.68 | 117.76 | 120.53 | 0.98 | 0.82% | 641,641 |
| Jan 21, 2025 | 118.76 | 121.10 | 118.55 | 119.55 | 1.25 | 1.06% | 542,200 |
| Jan 17, 2025 | 117.38 | 118.91 | 116.49 | 118.30 | 1.06 | 0.90% | 418,804 |
| Jan 16, 2025 | 116.24 | 117.41 | 115.25 | 117.24 | 1.06 | 0.91% | 351,027 |
| Jan 15, 2025 | 115.01 | 116.54 | 114.54 | 116.18 | 2.15 | 1.89% | 437,133 |
| Jan 14, 2025 | 113.60 | 114.73 | 113.10 | 114.03 | 1.09 | 0.97% | 417,115 |
| Jan 13, 2025 | 111.76 | 113.35 | 111.48 | 112.94 | 0.52 | 0.46% | 557,800 |
| Jan 10, 2025 | 112.78 | 113.47 | 111.43 | 112.42 | -1.70 | -1.49% | 772,600 |
| Jan 8, 2025 | 112.47 | 114.49 | 110.99 | 114.12 | 2.63 | 2.36% | 734,107 |
| Jan 7, 2025 | 112.21 | 113.25 | 110.43 | 111.49 | 0.29 | 0.26% | 571,226 |
| Jan 6, 2025 | 111.31 | 113.89 | 111.00 | 111.20 | -0.31 | -0.28% | 700,934 |
| Jan 3, 2025 | 112.63 | 112.66 | 110.92 | 111.51 | -0.73 | -0.65% | 644,142 |