Home

Globe Life Inc. Common Stock (GL)

121.48
+1.71 (1.43%)
NYSE · Last Trade: Jun 6th, 3:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Globe Life Inc. Common Stock (GL)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/2025120.39121.07119.25119.77487,133119.77
6/04/2025123.20123.20120.23120.29424,446120.29
6/03/2025121.76123.64120.56122.80524,658122.80
6/02/2025121.12122.29119.86122.24502,390122.24
5/30/2025120.85122.22120.69121.87616,736121.87
5/29/2025120.17121.18119.67120.97580,913120.97
5/28/2025122.06123.03119.94120.05582,052120.05
5/27/2025120.48122.35119.32122.26565,796122.26
5/23/2025118.55120.14118.41119.41385,967119.41
5/22/2025120.48121.01118.82119.56523,343119.56
5/21/2025121.87122.39120.03120.20890,333120.20
5/20/2025122.03122.82121.82122.19463,975122.19
5/19/2025121.93122.74121.04122.21554,169122.21
5/16/2025120.40122.14120.40122.07706,010122.07
5/15/2025119.29121.12118.91120.57615,189120.57
5/14/2025120.18120.33117.60119.28959,646119.28
5/13/2025120.79121.69119.99120.09746,850120.09
5/12/2025123.44124.22119.93120.72566,685120.72
5/09/2025121.59122.54121.28121.94436,110121.94
5/08/2025121.90122.87120.60121.23604,656121.23
5/07/2025121.08122.39120.66120.96768,443120.96
5/06/2025120.74122.24119.83120.34657,074120.34
5/05/2025121.19122.65121.14121.49524,391121.49
5/02/2025119.23123.91116.97121.83793,105121.83
5/01/2025111.13119.42111.13117.721,549,187117.72
4/30/2025121.87123.56119.57123.341,377,152123.34
4/29/2025122.55124.24121.42123.97568,528123.97
4/28/2025123.58124.75122.29123.60487,292123.60
4/25/2025123.88123.97121.80122.96353,906122.96
4/24/2025121.92124.72121.54123.92631,630123.92
4/23/2025122.89126.01122.17122.79432,978122.79
4/22/2025118.78121.68118.78121.68483,499121.68
4/21/2025120.44121.00115.87117.17763,398117.17
4/17/2025121.64122.71120.28121.25563,075121.25
4/16/2025122.83123.39120.14121.22553,062121.22
4/15/2025122.97123.78121.56122.79456,046122.79
4/14/2025121.20123.26120.27121.23523,507121.23
4/11/2025118.29120.25115.87119.50534,995119.50
4/10/2025120.18121.00115.08118.60747,153118.60
4/09/2025111.37123.04110.75122.631,146,179122.63
4/08/2025119.12119.64112.23113.29854,893113.29
4/07/2025113.76118.26109.38114.331,288,782114.33
4/04/2025123.63124.25114.38117.221,263,316117.22
4/03/2025127.23129.97126.02127.51796,920127.51
4/02/2025131.33133.76130.81133.09606,086132.82
4/01/2025131.30133.31130.62132.13645,830131.86
3/31/2025129.44132.50129.44131.72607,245131.45
3/28/2025131.54131.98128.59129.77422,841129.51
3/27/2025131.17131.93129.67131.42564,197131.15
3/26/2025130.30131.91129.37130.53629,110130.26
3/25/2025130.46130.79128.67129.90738,984129.64
3/24/2025127.93130.17127.39129.79814,067129.53
3/21/2025127.63128.84126.04126.831,735,151126.57
3/20/2025126.03128.80126.03128.60607,331128.34
3/19/2025126.48128.43125.92127.40658,118127.14
3/18/2025127.66128.48125.92126.97564,870126.71
3/17/2025124.94128.01124.50127.62593,119127.36
3/14/2025123.38125.61122.30125.41746,408125.16
3/13/2025122.94124.33121.84121.95548,804121.70
3/12/2025125.12125.81121.11122.35701,441122.10
3/11/2025122.83125.21121.75124.57945,650124.32
3/10/2025123.65125.25121.81122.58693,408122.33
3/07/2025124.19126.27123.12125.49753,449125.23
3/06/2025124.76126.14123.02124.43476,473124.18