Home

Globe Life Inc. Common Stock (GL)

122.09
+0.49 (0.40%)
NYSE · Last Trade: Jul 21st, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/18/2025121.73122.38120.83122.09591,766122.09
7/17/2025119.16121.84119.16121.60541,824121.60
7/16/2025118.07120.05117.96119.90404,700119.90
7/15/2025120.46120.96117.74117.74443,062117.74
7/14/2025117.83120.79117.30120.69457,218120.69
7/11/2025118.28119.09117.46118.13496,967118.13
7/10/2025117.89119.18116.73119.13789,911119.13
7/09/2025121.77121.77117.36117.60947,480117.60
7/08/2025120.78121.78120.11121.09931,730121.09
7/07/2025121.26122.28120.53121.21957,501121.21
7/03/2025121.27121.92120.67121.20564,078121.20
7/02/2025124.84125.19119.94120.291,011,229120.29
7/01/2025123.78125.19123.78124.90508,372124.90
6/30/2025123.82124.56123.39124.29505,173124.29
6/27/2025123.16124.33122.57123.89652,075123.89
6/26/2025121.62123.23121.39123.04387,690123.04
6/25/2025122.61122.61121.17121.42345,827121.42
6/24/2025122.49123.69121.84122.91459,201122.91
6/23/2025120.66122.17119.67122.11535,028122.11
6/20/2025120.18121.21119.65120.59888,981120.59
6/18/2025119.70120.97119.50119.71538,369119.71
6/17/2025119.99120.27118.34119.41553,694119.41
6/16/2025120.20121.13119.90120.63556,736120.63
6/13/2025120.16120.93119.33119.79485,391119.79
6/12/2025119.00120.94118.55120.77350,833120.77
6/11/2025120.10120.78119.46119.78403,627119.78
6/10/2025119.90120.82119.61120.09417,991120.09
6/09/2025121.38122.12118.75120.66385,682120.66
6/06/2025121.19121.79120.36121.70336,225121.70
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