NYSE : GL
Globe Life Inc. — Price history
Financials · Insurance - Life · United States
Last price 160.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Globe Life Inc. (GL) closed at 159.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 162.16 | 162.16 | 158.42 | 159.08 | 602,280 | -0.85% |
| 2026-10-29 | 160.51 | 162.055 | 159.425 | 160.45 | 641,650 | +1.31% |
| 2026-10-28 | 157.47 | 158.76 | 156.2 | 158.37 | 580,261 | +0.88% |
| 2026-10-27 | 157.06 | 157.725 | 155.07 | 156.99 | 563,289 | +0.11% |
| 2026-10-26 | 155.62 | 159.455 | 155.62 | 156.82 | 1,024,805 | +1.31% |
| 2026-10-23 | 166.06 | 166.34 | 154.085 | 154.79 | 1,651,232 | -8.09% |
| 2026-10-22 | 164.95 | 168.6 | 161.52 | 168.41 | 1,736,085 | -0.71% |
| 2026-10-21 | 170.83 | 171.03 | 169.2 | 169.62 | 472,560 | -0.06% |
| 2026-10-20 | 166.09 | 170.105 | 165.98 | 169.72 | 442,120 | +1.11% |
| 2026-10-19 | 168.33 | 169.52 | 166.68 | 167.85 | 404,393 | -0.55% |
| 2026-10-16 | 168.33 | 169.51 | 167.17 | 168.77 | 357,077 | +0.70% |
| 2026-10-15 | 169.62 | 170 | 166.995 | 167.59 | 382,023 | +0.11% |
| 2026-10-14 | 166.23 | 167.565 | 164.85 | 167.41 | 344,451 | +0.84% |
| 2026-10-13 | 166.21 | 167.305 | 164.405 | 166.01 | 354,629 | +0.54% |
| 2026-10-12 | 165.01 | 166.64 | 164.52 | 165.12 | 250,359 | +0.58% |
| 2026-10-09 | 166.01 | 166.51 | 164.14 | 164.17 | 353,730 | -1.15% |
| 2026-10-08 | 163.34 | 166.935 | 163.34 | 166.08 | 353,100 | +1.63% |
| 2026-10-07 | 164.38 | 165.41 | 163.04 | 163.41 | 568,505 | -1.73% |
| 2026-10-06 | 166.17 | 167.75 | 165.79 | 166.28 | 643,481 | +0.22% |
| 2026-10-05 | 165.14 | 166.3 | 164.35 | 165.92 | 352,682 | +0.34% |
| 2026-10-02 | 165.77 | 166.95 | 164.24 | 165.68 | 296,745 | -0.09% |
| 2026-10-01 | 167.57 | 167.57 | 163.93 | 165.83 | 801,777 | +0.11% |
| 2026-09-30 | 166.06 | 167.155 | 165.12 | 165.65 | 425,202 | -0.26% |
| 2026-09-29 | 165.64 | 166.555 | 164.62 | 166.08 | 391,660 | -0.37% |
| 2026-09-28 | 166.97 | 168.135 | 166.41 | 166.69 | 540,610 | -0.21% |
| 2026-09-25 | 167.88 | 168.095 | 166.051 | 167.04 | 594,765 | -0.17% |
| 2026-09-24 | 169.03 | 170.45 | 167.252 | 167.32 | 765,262 | -0.85% |
| 2026-09-23 | 168.35 | 171.63 | 167.825 | 168.75 | 454,532 | -0.40% |
| 2026-09-22 | 173.21 | 174.37 | 168.82 | 169.43 | 389,804 | -1.59% |
| 2026-09-21 | 173.86 | 174.35 | 171.56 | 172.16 | 320,941 | -0.73% |
| 2026-09-18 | 171.52 | 173.45 | 170.201 | 173.42 | 717,095 | +0.67% |
| 2026-09-17 | 174.07 | 174.46 | 172.2 | 172.26 | 292,897 | -0.42% |
| 2026-09-16 | 174 | 176.22 | 171.11 | 172.98 | 370,512 | -0.18% |
| 2026-09-15 | 172.59 | 174.44 | 171.5 | 173.29 | 368,626 | +0.21% |
| 2026-09-14 | 172.6 | 174.14 | 170.56 | 172.92 | 391,771 | +1.02% |
| 2026-09-11 | 173 | 174.085 | 170.535 | 171.17 | 337,890 | +0.22% |
| 2026-09-10 | 171.25 | 171.5 | 170.01 | 170.8 | 311,240 | +0.58% |
| 2026-09-09 | 170.24 | 171.91 | 167.66 | 169.82 | 321,087 | -0.50% |
| 2026-09-08 | 173.19 | 173.894 | 169.89 | 170.68 | 370,888 | -2.06% |
| 2026-09-04 | 175.16 | 176.04 | 174.01 | 174.27 | 225,310 | -1.27% |
| 2026-09-03 | 175.27 | 176.99 | 174.685 | 176.52 | 387,942 | +1.83% |
| 2026-09-02 | 172.83 | 175.553 | 170.88 | 173.34 | 276,628 | +0.60% |
| 2026-09-01 | 173.43 | 174.45 | 171.724 | 172.3 | 360,844 | -0.21% |
| 2026-08-31 | 172.73 | 174.095 | 171.76 | 172.67 | 590,733 | -0.07% |
| 2026-08-28 | 176.53 | 177 | 172.7 | 172.79 | 454,856 | -1.70% |
| 2026-08-27 | 174.46 | 175.903 | 172.235 | 175.78 | 387,498 | +0.13% |
| 2026-08-26 | 172.7 | 176.05 | 171.535 | 175.55 | 465,287 | +1.92% |
| 2026-08-25 | 173.83 | 174.305 | 171.305 | 172.24 | 414,600 | -0.51% |
| 2026-08-24 | 171.99 | 174.75 | 171.99 | 173.13 | 521,943 | +1.20% |
| 2026-08-21 | 170.74 | 172.2 | 169.815 | 171.08 | 524,438 | +0.35% |
| 2026-08-20 | 170.76 | 173.14 | 170.375 | 170.49 | 443,307 | -0.57% |
| 2026-08-19 | 178.08 | 178.15 | 170.92 | 171.46 | 809,748 | -3.72% |
| 2026-08-18 | 180.32 | 180.813 | 177.94 | 178.08 | 414,510 | -0.74% |
| 2026-08-17 | 180.93 | 182.42 | 179.41 | 179.41 | 403,317 | -0.88% |
| 2026-08-14 | 180.6 | 181.88 | 180.19 | 181 | 348,763 | +0.18% |
| 2026-08-13 | 179.33 | 182.26 | 178.8 | 180.67 | 689,857 | +1.55% |
| 2026-08-12 | 180.97 | 181.33 | 177.81 | 177.91 | 442,985 | -1.73% |
| 2026-08-11 | 182 | 184.7 | 180.96 | 181.04 | 666,671 | -1.21% |
| 2026-08-10 | 186.61 | 188.5 | 182.943 | 183.26 | 478,696 | -0.32% |
| 2026-08-07 | 185.49 | 185.54 | 182.31 | 183.85 | 537,728 | -1.17% |
| 2026-08-06 | 182.1 | 186.1 | 182.1 | 186.02 | 572,271 | +1.17% |
| 2026-08-05 | 184.47 | 185.14 | 182.275 | 183.86 | 654,290 | -0.02% |
| 2026-08-04 | 181 | 184.36 | 181 | 183.9 | 531,304 | -0.10% |
| 2026-08-03 | 181.29 | 185.87 | 180.89 | 184.09 | 655,010 | +1.01% |
| 2026-07-31 | 181.81 | 183.68 | 180.35 | 182.25 | 926,286 | -0.40% |
| 2026-07-30 | 177.41 | 183.24 | 177.41 | 182.98 | 759,820 | +1.84% |
| 2026-07-29 | 177.84 | 179.78 | 177.72 | 179.68 | 919,872 | +0.28% |
| 2026-07-28 | 175.35 | 179.52 | 175.29 | 179.17 | 651,911 | +2.75% |
| 2026-07-27 | 174.04 | 176.205 | 173.13 | 174.37 | 606,091 | +0.51% |
| 2026-07-24 | 171.16 | 173.855 | 169.995 | 173.48 | 811,839 | +1.40% |
| 2026-07-23 | 170.18 | 175.47 | 168.17 | 171.08 | 1,884,796 | -7.02% |
| 2026-07-22 | 184.78 | 185.57 | 182.26 | 184 | 899,566 | -0.18% |
| 2026-07-21 | 184.91 | 185.8 | 183.508 | 184.34 | 413,730 | +0.05% |
| 2026-07-20 | 185.77 | 186.15 | 183.355 | 184.25 | 457,965 | -0.28% |
| 2026-07-17 | 184.58 | 191.55 | 184.42 | 184.76 | 555,351 | +0.11% |
| 2026-07-16 | 182 | 184.56 | 181.51 | 184.56 | 667,809 | +1.68% |
| 2026-07-15 | 178.46 | 181.74 | 176.56 | 181.51 | 880,784 | +1.41% |
| 2026-07-14 | 179.02 | 180.3 | 177.59 | 178.99 | 327,280 | +0.21% |
| 2026-07-13 | 180.24 | 180.91 | 176.32 | 178.62 | 354,396 | -0.28% |
| 2026-07-10 | 178.86 | 179.535 | 176.645 | 179.13 | 318,111 | +0.15% |
| 2026-07-09 | 177.88 | 180.26 | 177.51 | 178.86 | 498,264 | +1.01% |
| 2026-07-08 | 176.72 | 177.15 | 174.839 | 177.07 | 568,694 | +0.23% |
| 2026-07-07 | 177.6 | 179.96 | 176.64 | 176.67 | 686,190 | -0.18% |
| 2026-07-06 | 179 | 180.49 | 176.335 | 176.98 | 606,801 | -1.77% |
| 2026-07-02 | 181.39 | 181.39 | 177.81 | 180.49 | 651,522 | +0.23% |
| 2026-07-01 | 178.98 | 182.315 | 178.98 | 180.07 | 773,069 | +0.78% |
| 2026-06-30 | 179.18 | 180.58 | 178.545 | 178.68 | 545,544 | -0.32% |
| 2026-06-29 | 178.1 | 180.75 | 176.5 | 179.25 | 875,331 | -0.03% |
| 2026-06-26 | 177.72 | 179.55 | 175.985 | 179.31 | 922,830 | +1.65% |
| 2026-06-25 | 177.28 | 181.15 | 176.37 | 176.4 | 878,080 | +0.43% |
| 2026-06-24 | 175.87 | 177.05 | 173.62 | 175.64 | 713,303 | +0.03% |
| 2026-06-23 | 173.83 | 176.17 | 172.95 | 175.58 | 646,945 | +2.05% |
| 2026-06-22 | 172.02 | 175.625 | 171.4 | 172.05 | 900,461 | +0.76% |
| 2026-06-18 | 172.28 | 172.74 | 169.55 | 170.76 | 1,635,322 | -0.29% |
| 2026-06-17 | 168.54 | 171.75 | 168.54 | 171.25 | 664,762 | +1.23% |
| 2026-06-16 | 168.66 | 170.11 | 167.37 | 169.17 | 509,546 | +1.06% |
| 2026-06-15 | 166.69 | 169.58 | 165.78 | 167.39 | 688,076 | +0.38% |
| 2026-06-12 | 165.74 | 168.27 | 164.613 | 166.76 | 451,357 | +1.01% |
| 2026-06-11 | 163.93 | 165.78 | 163.14 | 165.1 | 521,213 | +1.59% |
| 2026-06-10 | 160.78 | 163.5 | 159.81 | 162.52 | 449,803 | +2.00% |
| 2026-06-09 | 156.82 | 160.74 | 156.67 | 159.33 | 596,828 | +1.40% |
| 2026-06-08 | 159.01 | 159.36 | 156.08 | 157.13 | 625,749 | -1.29% |
| 2026-06-05 | 155.01 | 159.36 | 155.01 | 159.18 | 396,954 | +3.16% |
| 2026-06-04 | 153.09 | 154.9 | 152.01 | 154.31 | 425,580 | +2.06% |
| 2026-06-03 | 150.88 | 151.375 | 148.336 | 151.2 | 616,857 | +0.10% |
| 2026-06-02 | 153.92 | 154.5 | 150.94 | 151.05 | 524,976 | -0.70% |
| 2026-06-01 | 153.17 | 153.735 | 152.1 | 152.12 | 454,653 | -0.73% |
| 2026-05-29 | 153.45 | 155.7 | 152.91 | 153.24 | 584,760 | -0.36% |
| 2026-05-28 | 153.42 | 155.74 | 153.01 | 153.79 | 518,683 | -0.39% |
| 2026-05-27 | 156.31 | 157.255 | 152.84 | 154.39 | 431,928 | -1.51% |
| 2026-05-26 | 156.34 | 157.76 | 155.835 | 156.75 | 369,008 | +0.30% |
| 2026-05-22 | 156.48 | 157.17 | 155.555 | 156.28 | 398,879 | -0.20% |
| 2026-05-21 | 154.51 | 156.61 | 153.095 | 156.6 | 575,841 | +1.39% |
| 2026-05-20 | 150.76 | 154.74 | 148.5 | 154.46 | 759,501 | +3.06% |
| 2026-05-19 | 156.81 | 157.915 | 149.87 | 149.87 | 1,291,253 | -4.75% |
| 2026-05-18 | 155.69 | 157.831 | 155.04 | 157.35 | 501,622 | +1.49% |
| 2026-05-15 | 154.46 | 155.655 | 153.69 | 155.04 | 1,066,163 | +0.37% |
| 2026-05-14 | 153.97 | 155.29 | 153.79 | 154.47 | 385,163 | +0.97% |
| 2026-05-13 | 154.33 | 154.68 | 151.25 | 152.99 | 517,070 | -1.24% |
| 2026-05-12 | 154.29 | 155.48 | 151.6 | 154.91 | 471,678 | +0.68% |