Globe Life Inc. (GL)
NYSE: GL
· Real-Time Price · USD
139.38
-2.07 (-1.46%)
At close: Sep 05, 2025, 3:09 PM
GL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 141.39 | 141.89 | 140.69 | 141.45 | 141.45 | 0.63% | 394,082 |
| 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 |
| Aug 27, 2025 | 138.91 | 142.13 | 138.91 | 140.49 | 140.49 | 0.57% | 413,117 |
| Aug 26, 2025 | 138.82 | 139.83 | 137.90 | 139.69 | 139.69 | 0.22% | 538,481 |
| Aug 25, 2025 | 140.97 | 141.53 | 139.28 | 139.39 | 139.39 | -1.31% | 486,600 |
| Aug 22, 2025 | 140.17 | 141.79 | 139.79 | 141.24 | 141.24 | 1.16% | 491,108 |
| Aug 21, 2025 | 138.90 | 140.41 | 138.77 | 139.62 | 139.62 | 0.37% | 396,380 |
| Aug 20, 2025 | 137.64 | 139.37 | 136.94 | 139.10 | 139.10 | 1.70% | 565,200 |
| Aug 19, 2025 | 135.45 | 137.23 | 135.45 | 136.77 | 136.77 | 0.57% | 485,632 |
| Aug 18, 2025 | 135.13 | 136.25 | 134.78 | 135.99 | 135.99 | 0.41% | 456,711 |
| Aug 15, 2025 | 139.24 | 139.24 | 135.03 | 135.43 | 135.43 | -2.26% | 659,429 |
| Aug 14, 2025 | 139.11 | 139.55 | 137.13 | 138.56 | 138.56 | -0.32% | 671,035 |
| 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 |