Dark

GL
Globe Life Inc.
stock NYSE

Market Open

Aug 6, 2026 2:22:22 PM EDT

185.22USD+0.685%(+1.26)316,602

175.71Bid 185.23Ask 9.52Spread

Pre-market

Aug 6, 2026 9:00:30 AM EDT

183.59USD-0.201%(-0.37)2,087

After-hours

Aug 5, 2026 4:10:30 PM EDT

183.86USD-0.054%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	182.1000	185.7300	182.1000	185.2200	+0.740%	316,602	0.000%
2026-08-05	184.4700	185.1400	182.2750	183.8600	-0.022%	654,291	+0.740%
2026-08-04	181.0000	184.3600	181.0000	183.9000	-0.103%	531,304	+0.718%
2026-08-03	181.2900	185.8700	180.8900	184.0900	+1.010%	655,004	+0.614%
2026-07-31	181.8100	183.6800	180.3500	182.2500	-0.399%	926,287	+1.630%
2026-07-30	177.4100	183.2400	177.4100	182.9800	+1.837%	759,821	+1.224%
2026-07-29	177.8400	179.7800	177.7200	179.6800	+0.285%	919,872	+3.083%
2026-07-28	175.3500	179.5200	175.2900	179.1700	+2.753%	651,911	+3.377%
2026-07-27	174.0400	176.2050	173.1300	174.3700	+0.513%	606,091	+6.222%
2026-07-24	171.1600	173.8550	169.9950	173.4800	+1.403%	811,839	+6.767%
2026-07-23	170.1800	175.4700	168.1700	171.0800	-7.022%	1,884,796	+8.265%
2026-07-22	184.7800	185.5700	182.2600	184.0000	-0.184%	899,566	+0.663%
2026-07-21	184.9100	185.8000	183.5075	184.3400	+0.049%	413,731	+0.477%
2026-07-20	185.7700	186.1500	183.3550	184.2500	-0.276%	457,965	+0.526%
2026-07-17	184.5800	191.5500	184.4200	184.7600	+0.108%	555,352	+0.249%
2026-07-16	182.0000	184.5600	181.5100	184.5600	+1.680%	667,810	+0.358%
2026-07-15	178.4600	181.7400	176.5600	181.5100	+1.408%	880,785	+2.044%
2026-07-14	179.0200	180.3000	177.5900	178.9900	+0.207%	327,280	+3.481%
2026-07-13	180.2400	180.9100	176.3201	178.6200	-0.285%	354,396	+3.695%
2026-07-10	178.8600	179.5350	176.6445	179.1300	+0.151%	318,111	+3.400%
2026-07-09	177.8800	180.2600	177.5100	178.8600	+1.011%	498,265	+3.556%
2026-07-08	176.7200	177.1500	174.8391	177.0700	+0.226%	568,695	+4.603%
2026-07-07	177.6000	179.9600	176.6400	176.6700	-0.175%	686,190	+4.840%
2026-07-06	179.0000	180.4900	176.3350	176.9800	-1.945%	606,801	+4.656%
2026-07-02	181.3900	181.3900	177.8100	180.4900	+0.233%	651,522	+2.621%
2026-07-01	178.9800	182.3150	178.9800	180.0700	+0.778%	773,067	+2.860%
2026-06-30	179.1800	180.5800	178.5450	178.6800	-0.318%	545,544	+3.660%
2026-06-29	178.1000	180.7500	176.5000	179.2500	-0.033%	875,331	+3.331%
2026-06-26	177.7200	179.5500	175.9850	179.3100	+1.650%	922,831	+3.296%
2026-06-25	177.2800	181.1500	176.3700	176.4000	+0.433%	878,080	+5.000%
2026-06-24	175.8700	177.0500	173.6200	175.6400	+0.034%	713,304	+5.454%
2026-06-23	173.8300	176.1700	172.9500	175.5800	+2.052%	646,945	+5.490%
2026-06-22	172.0200	175.6250	171.4000	172.0500	+0.755%	900,461	+7.655%
2026-06-18	172.2800	172.7400	169.5500	170.7600	-0.286%	1,635,322	+8.468%
2026-06-17	168.5400	171.7500	168.5400	171.2500	+1.230%	664,762	+8.158%
2026-06-16	168.6600	170.1100	167.3700	169.1700	+1.063%	509,546	+9.487%
2026-06-15	166.6900	169.5800	165.7800	167.3900	+0.378%	688,077	+10.652%
2026-06-12	165.7400	168.2700	164.6125	166.7600	+1.005%	451,358	+11.070%
2026-06-11	163.9300	165.7800	163.1400	165.1000	+1.587%	521,214	+12.187%
2026-06-10	160.7800	163.5000	159.8100	162.5200	+2.002%	449,804	+13.968%
2026-06-09	156.8200	160.7400	156.6700	159.3300	+1.400%	596,828	+16.249%
2026-06-08	159.0100	159.3600	156.0801	157.1300	-1.288%	625,749	+17.877%
2026-06-05	155.0100	159.3600	155.0100	159.1800	+3.156%	396,954	+16.359%
2026-06-04	153.0900	154.9000	152.0100	154.3100	+2.057%	425,580	+20.031%
2026-06-03	150.8800	151.3750	148.3356	151.2000	+0.099%	616,857	+22.500%
2026-06-02	153.9200	154.5000	150.9400	151.0500	-0.703%	524,976	+22.622%
2026-06-01	153.1700	153.7350	152.1000	152.1200	-0.731%	454,653	+21.759%
2026-05-29	153.4500	155.7000	152.9100	153.2400	-0.358%	584,761	+20.869%
2026-05-28	153.4200	155.7400	153.0100	153.7900	-0.389%	518,684	+20.437%
2026-05-27	156.3100	157.2550	152.8400	154.3900	-1.506%	431,928	+19.969%
2026-05-26	156.3400	157.7600	155.8350	156.7500	+0.301%	369,008	+18.163%
2026-05-22	156.4800	157.1700	155.5550	156.2800	-0.204%	398,880	+18.518%
2026-05-21	154.5100	156.6100	153.0950	156.6000	+1.385%	575,842	+18.276%
2026-05-20	150.7600	154.7400	148.5000	154.4600	+3.063%	759,502	+19.915%
2026-05-19	156.8100	157.9151	149.8700	149.8700	-4.754%	1,291,254	+23.587%
2026-05-18	155.6900	157.8312	155.0400	157.3500	+1.490%	501,622	+17.712%
2026-05-15	154.4600	155.6550	153.6900	155.0400	+0.369%	1,066,164	+19.466%
2026-05-14	153.9700	155.2900	153.7901	154.4700	+0.967%	385,164	+19.907%
2026-05-13	154.3300	154.6800	151.2500	152.9900	-1.239%	517,071	+21.067%
2026-05-12	154.2900	155.4800	151.6000	154.9100	+0.682%	471,679	+19.566%
2026-05-11	153.3300	155.2750	152.7000	153.8600	+1.840%	784,562	+20.382%
2026-05-08	152.9800	153.9900	150.8050	151.0800	-0.899%	469,030	+22.597%
2026-05-07	153.9700	154.6700	152.0400	152.4500	-1.257%	569,093	+21.496%
2026-05-06	155.2600	156.6900	154.0500	154.3900	+0.162%	376,788	+19.969%
2026-05-05	153.0000	154.6750	152.8100	154.1400	+0.976%	435,455	+20.163%
2026-05-04	151.8600	154.4550	151.4650	152.6500	-0.046%	452,587	+21.336%
2026-05-01	154.0000	154.4200	152.4700	152.7200	-1.024%	503,191	+21.281%
2026-04-30	152.0700	154.3400	151.5900	154.3000	+1.154%	750,767	+20.039%
2026-04-29	152.6100	154.0260	151.5200	152.5400	-0.085%	488,218	+21.424%
2026-04-28	153.6200	154.5100	151.6400	152.6700	+0.395%	624,837	+21.320%
2026-04-27	152.4900	154.6000	152.0000	152.0700	-0.321%	566,845	+21.799%
2026-04-24	154.6300	155.0800	151.6000	152.5600	-0.916%	681,544	+21.408%
2026-04-23	150.0200	154.0400	145.3708	153.9700	+1.798%	638,673	+20.296%
2026-04-22	151.6600	151.6600	149.2000	151.2500	+0.219%	568,885	+22.460%
2026-04-21	151.8500	152.1500	150.0300	150.9200	-0.119%	538,203	+22.727%
2026-04-20	150.2400	152.8000	150.2400	151.1000	-0.500%	458,610	+22.581%
2026-04-17	150.3700	152.5500	149.1900	151.8600	+1.456%	459,087	+21.968%
2026-04-16	148.0900	150.0300	148.0900	149.6800	+0.402%	412,157	+23.744%
2026-04-15	148.0500	150.1900	147.7300	149.0800	+0.594%	418,046	+24.242%
2026-04-14	147.2400	149.6100	146.5300	148.2000	+0.441%	453,549	+24.980%
2026-04-13	145.4900	147.6050	144.3000	147.5500	+1.173%	340,805	+25.530%
2026-04-10	147.3200	147.9450	145.8200	145.8400	-1.052%	364,808	+27.002%
2026-04-09	147.0000	149.1500	146.7900	147.3900	-0.311%	440,868	+25.667%
2026-04-08	145.9400	148.2400	145.3500	147.8500	+2.859%	498,810	+25.276%
2026-04-07	143.0200	144.7700	142.5200	143.7400	+0.265%	498,088	+28.858%
2026-04-06	141.8700	143.8000	141.8700	143.3600	+0.533%	387,863	+29.199%
2026-04-02	139.5600	143.4700	138.9300	142.6000	+1.545%	530,676	+29.888%
2026-04-01	139.5000	141.4600	139.1800	140.4300	+0.905%	644,494	+31.895%
2026-03-31	135.3900	139.4200	135.1800	139.1700	+1.993%	660,857	+33.089%
2026-03-30	135.7300	137.9850	135.4350	136.4500	+0.992%	734,220	+35.742%
2026-03-27	138.7300	139.7250	135.0700	135.1100	-2.659%	576,176	+37.088%
2026-03-26	137.6700	139.4000	137.2700	138.8000	+0.938%	414,258	+33.444%
2026-03-25	139.5100	140.1790	136.8300	137.5100	-0.772%	256,629	+34.696%
2026-03-24	136.9100	139.2450	136.2900	138.5800	+0.873%	297,366	+33.656%
2026-03-23	139.2800	139.5900	137.0200	137.3800	+0.424%	774,985	+34.823%
2026-03-20	137.6800	137.8400	135.7400	136.8000	-0.661%	784,419	+35.395%
2026-03-19	137.8500	138.3700	136.1200	137.7100	+0.065%	431,824	+34.500%
2026-03-18	138.7400	139.4600	137.2900	137.6200	-1.489%	405,999	+34.588%
2026-03-17	141.0000	141.6100	139.6850	139.7000	-0.086%	377,878	+32.584%
2026-03-16	139.3800	141.4500	138.6500	139.8200	+0.982%	315,039	+32.470%
2026-03-13	139.9000	139.9000	138.4300	138.4600	-0.223%	338,310	+33.771%
2026-03-12	139.4600	141.0299	138.5000	138.7700	-1.575%	418,230	+33.473%
2026-03-11	141.8000	143.2450	140.8450	140.9900	-1.344%	528,636	+31.371%
2026-03-10	142.3500	145.4600	140.5100	142.9100	+0.634%	497,399	+29.606%
2026-03-09	140.8400	142.2800	138.4000	142.0100	-0.120%	592,270	+30.427%
2026-03-06	143.2200	143.2200	138.8500	142.1800	-0.830%	650,648	+30.271%
2026-03-05	143.4000	144.7050	142.7300	143.3700	-0.953%	708,418	+29.190%
2026-03-04	144.6500	145.4650	143.5200	144.7500	+0.041%	351,666	+27.959%
2026-03-03	143.9500	146.5200	141.5600	144.6900	-1.121%	443,147	+28.012%
2026-03-02	144.0000	147.1750	143.7300	146.3300	+0.737%	435,576	+26.577%
2026-02-27	144.5200	147.1800	143.5600	145.2600	-0.561%	504,949	+27.509%
2026-02-26	145.0900	146.8650	145.0300	146.0800	+1.339%	360,581	+26.794%
2026-02-25	143.7100	144.5600	140.8000	144.1500	+1.307%	598,725	+28.491%
2026-02-24	143.7300	143.9650	141.4356	142.2900	-0.252%	389,050	+30.171%
2026-02-23	142.8700	145.8700	142.1300	142.6500	-1.205%	532,305	+29.842%
2026-02-20	144.7900	145.7800	142.9800	144.3900	+0.264%	578,987	+28.278%
2026-02-19	143.1500	145.1400	143.1500	144.0100	+0.286%	366,523	+28.616%
2026-02-18	145.9300	147.3100	142.4100	143.6000	-1.583%	411,628	+28.983%
2026-02-17	145.4200	146.6500	143.3700	145.9100	+1.151%	401,139	+26.941%
2026-02-13	143.2200	145.9500	143.1500	144.2500	+0.104%	470,470	+28.402%
2026-02-12	143.6400	144.9400	141.5950	144.1000	+0.118%	524,045	+28.536%
2026-02-11	142.5100	144.7100	141.6300	143.9300	+1.395%	349,456	+28.688%
2026-02-10	140.5500	142.7550	139.1300	141.9500	+0.375%	425,165	+30.483%
2026-02-09	145.1500	146.2500	140.7700	141.4200	-3.474%	563,928	+30.972%
2026-02-06	148.7900	148.9914	145.5600	146.5100	-0.299%	510,418	+26.421%
2026-02-05	149.1700	152.7100	146.8500	146.9500	+1.471%	867,532	+26.043%
2026-02-04	144.6500	146.0800	143.7649	144.8200	+0.814%	797,449	+27.897%
2026-02-03	142.5100	145.6400	142.3100	143.6500	+0.146%	444,792	+28.938%
2026-02-02	140.5900	143.5000	139.9800	143.4400	+2.296%	616,414	+29.127%
2026-01-30	138.9400	140.5500	138.5700	140.2200	+0.171%	1,279,162	+32.092%
2026-01-29	138.6800	140.1100	137.8400	139.9800	+1.032%	421,301	+32.319%
2026-01-28	136.9100	138.7950	136.6300	138.5500	+0.844%	515,138	+33.685%
2026-01-27	138.1300	138.8300	137.0500	137.3900	-0.500%	397,809	+34.813%
2026-01-26	137.0800	139.6900	136.9850	138.0800	+1.158%	442,514	+34.140%
2026-01-23	137.3900	138.0200	135.4200	136.5000	-1.309%	509,633	+35.692%
2026-01-22	138.6600	139.7899	137.0600	138.3100	-0.303%	437,197	+33.917%
2026-01-21	137.5400	139.9100	137.5400	138.7300	+1.263%	433,948	+33.511%
2026-01-20	137.9000	139.9650	136.8300	137.0000	-1.418%	478,653	+35.197%
2026-01-16	139.3200	140.4700	138.4400	138.9700	-0.608%	410,391	+33.281%
2026-01-15	142.7000	143.9400	139.4950	139.8200	-1.819%	502,540	+32.470%
2026-01-14	141.2600	144.2600	141.2600	142.4100	+0.338%	508,069	+30.061%
2026-01-13	143.3900	143.9300	141.3200	141.9300	-0.658%	477,830	+30.501%
2026-01-12	141.6600	144.0600	141.2625	142.8700	+0.648%	483,264	+29.642%
2026-01-09	142.0200	142.9700	141.8050	141.9500	-0.365%	328,919	+30.483%
2026-01-08	139.6400	142.9700	139.6400	142.4700	+1.939%	501,076	+30.006%
2026-01-07	139.4400	140.4250	138.4800	139.7600	+0.086%	430,169	+32.527%
2026-01-06	138.3200	140.1415	137.7200	139.6400	-0.704%	537,337	+32.641%
2026-01-05	136.4300	142.0000	136.0100	140.6300	+1.597%	669,506	+31.707%
2026-01-02	139.6300	141.8200	138.1400	138.4200	-1.030%	562,311	+33.810%
2025-12-31	140.0700	141.4100	139.8100	139.8600	-1.131%	349,495	+32.432%
2025-12-30	142.2500	142.2500	141.2500	141.4600	-0.212%	277,898	+30.935%
2025-12-29	142.4300	142.4300	140.5800	141.7600	-0.316%	523,465	+30.657%
2025-12-26	143.2600	143.7200	141.6100	142.2100	-0.899%	257,547	+30.244%
2025-12-24	141.5000	144.4350	141.5000	143.5000	+0.794%	218,788	+29.073%
2025-12-23	142.6900	143.6400	141.8100	142.3700	-0.112%	415,601	+30.098%
2025-12-22	139.3400	144.3300	138.9650	142.5300	+2.070%	550,982	+29.952%
2025-12-19	138.2300	140.1199	138.0300	139.6400	+0.801%	1,116,583	+32.641%
2025-12-18	138.1100	140.1300	137.2800	138.5300	-0.144%	508,257	+33.704%
2025-12-17	140.2900	141.1500	138.6200	138.7300	-1.428%	565,919	+33.511%
2025-12-16	140.9400	141.4925	139.6500	140.7400	+0.064%	511,430	+31.604%
2025-12-15	140.2500	141.4500	139.3000	140.6500	+0.853%	519,592	+31.689%
2025-12-12	139.0000	140.2550	138.8700	139.4600	+0.302%	442,198	+32.812%
2025-12-11	136.3300	139.4000	135.0200	139.0400	+3.061%	482,456	+33.213%
2025-12-10	133.6000	135.6200	133.5700	134.9100	+1.367%	471,317	+37.292%
2025-12-09	133.5000	135.0700	132.8700	133.0900	+0.053%	599,262	+39.169%
2025-12-08	131.3500	133.7500	131.0900	133.0200	+1.256%	696,556	+39.242%
2025-12-05	130.5000	131.5100	130.0725	131.3700	+0.420%	456,553	+40.991%
2025-12-04	130.2900	132.0200	130.2650	130.8200	0.000%	300,396	+41.584%
2025-12-03	131.4000	131.7900	129.2100	130.8200	-0.252%	592,392	+41.584%
2025-12-02	133.4500	133.4500	130.9850	131.1500	-1.041%	577,659	+41.228%
2025-12-01	134.5400	135.1500	132.3550	132.5300	-1.633%	526,211	+39.757%
2025-11-28	134.7100	136.0700	133.6900	134.7300	-0.104%	208,580	+37.475%
2025-11-26	135.9400	136.4500	134.8000	134.8700	-0.369%	557,847	+37.332%
2025-11-25	134.1900	135.7050	134.1700	135.3700	+1.576%	551,871	+36.825%
2025-11-24	131.9800	133.6300	131.4700	133.2700	+0.642%	557,509	+38.981%
2025-11-21	130.9300	133.9100	130.6200	132.4200	+1.572%	561,159	+39.873%
2025-11-20	131.8100	132.5520	129.6500	130.3700	-0.283%	299,918	+42.073%
2025-11-19	131.3600	132.2100	129.4225	130.7400	-0.842%	358,230	+41.670%
2025-11-18	130.8300	132.9950	130.1800	131.8500	+0.320%	317,508	+40.478%
2025-11-17	131.5200	132.6300	130.5000	131.4300	-0.288%	884,855	+40.927%
2025-11-14	132.7900	133.3200	131.0550	131.8100	-1.014%	386,392	+40.520%
2025-11-13	134.2000	134.9175	132.6300	133.1600	-0.605%	487,352	+39.096%
2025-11-12	132.1100	134.5500	132.1100	133.9700	+1.255%	512,940	+38.255%
2025-11-11	132.7100	133.9299	132.2450	132.3100	-0.346%	367,053	+39.989%
2025-11-10	131.7900	133.3750	131.6700	132.7700	+0.401%	452,189	+39.504%
2025-11-07	131.7500	132.4700	130.5000	132.2400	+0.311%	592,747	+40.064%
2025-11-06	133.7400	134.6200	131.4600	131.8300	-1.436%	583,795	+40.499%
2025-11-05	133.4700	134.5000	133.0000	133.7500	+0.277%	599,215	+38.482%
2025-11-04	130.6800	133.6400	130.2601	133.3800	+2.097%	660,052	+38.866%
2025-11-03	130.8600	130.8600	127.8450	130.6400	-0.662%	847,563	+41.779%
2025-10-31	131.4300	133.1850	130.9675	131.5100	-0.702%	876,864	+40.841%
2025-10-30	132.2700	134.1500	131.9700	132.4400	+0.539%	726,044	+39.852%
2025-10-29	133.1500	134.2450	131.3500	131.7300	-1.965%	543,852	+40.606%
2025-10-28	134.5100	135.1200	133.8901	134.3700	-0.459%	523,468	+37.843%
2025-10-27	134.4000	135.3700	134.0900	134.9900	+1.025%	613,748	+37.210%
2025-10-24	135.3100	135.4772	133.2900	133.6200	-1.533%	688,329	+38.617%
2025-10-23	133.7500	136.2100	132.5358	135.7000	+0.052%	879,110	+36.492%
2025-10-22	136.1000	136.5900	133.6100	135.6300	-0.279%	681,879	+36.563%
2025-10-21	135.8600	137.6600	135.0000	136.0100	+0.428%	587,896	+36.181%
2025-10-20	135.0000	135.8600	134.1100	135.4300	+0.482%	532,531	+36.764%
2025-10-17	133.6900	135.1550	132.8600	134.7800	+0.876%	437,753	+37.424%
2025-10-16	137.0900	137.5050	133.2100	133.6100	-3.251%	522,534	+38.627%
2025-10-15	139.7200	140.3850	136.7700	138.1000	-1.265%	378,918	+34.120%
2025-10-14	136.4000	140.3000	136.4000	139.8700	+2.499%	521,110	+32.423%
2025-10-13	136.6200	137.4652	135.3300	136.4600	+0.338%	478,794	+35.732%
2025-10-10	136.7400	137.6350	135.4100	136.0000	-0.330%	530,902	+36.191%
2025-10-09	136.8400	137.9855	135.5600	136.4500	+0.309%	702,471	+35.742%
2025-10-08	137.2300	137.8350	134.5300	136.0300	+0.288%	796,402	+36.161%
2025-10-07	134.9700	136.0550	134.5300	135.6400	+1.224%	704,706	+36.553%
2025-10-06	136.4200	137.8400	133.9700	134.0000	-2.602%	763,133	+38.224%
2025-10-03	139.0600	140.2300	137.2200	137.5800	-1.334%	607,804	+34.627%
2025-10-02	139.9900	141.2150	139.3100	139.4400	-1.092%	512,139	+32.831%
2025-10-01	142.0700	142.4500	139.0801	140.9800	-1.392%	862,978	+31.380%
2025-09-30	143.1800	143.5950	140.8550	142.9700	-0.383%	706,977	+29.552%
2025-09-29	144.7300	145.0799	143.2300	143.5200	-0.719%	418,526	+29.055%
2025-09-26	144.5500	144.9600	143.2700	144.5600	+1.070%	427,740	+28.127%
2025-09-25	143.2900	144.2600	142.1300	143.0300	-0.188%	382,429	+29.497%
2025-09-24	146.2600	146.6500	143.1700	143.3000	-2.218%	410,986	+29.253%
2025-09-23	144.8500	147.8300	144.8500	146.5500	+0.895%	509,571	+26.387%
2025-09-22	144.3500	145.6800	143.9300	145.2500	-0.124%	609,644	+27.518%
2025-09-19	143.9500	146.1800	142.6700	145.4300	+1.253%	1,416,171	+27.360%
2025-09-18	142.2900	144.5050	142.2900	143.6300	+0.581%	625,503	+28.956%
2025-09-17	141.1000	143.8150	140.7500	142.8000	+1.377%	454,843	+29.706%
2025-09-16	142.1400	142.5000	140.4400	140.8600	-1.102%	525,575	+31.492%
2025-09-15	142.1500	143.6400	141.6100	142.4300	+0.112%	500,927	+30.043%
2025-09-12	142.5200	143.6800	141.6000	142.2700	-0.154%	400,575	+30.189%
2025-09-11	139.4200	142.9400	139.3100	142.4900	+2.496%	416,372	+29.988%
2025-09-10	140.1100	140.5500	138.6000	139.0200	-1.025%	580,519	+33.233%
2025-09-09	140.7000	141.1700	139.1100	140.4600	+0.064%	378,954	+31.867%
2025-09-08	139.5400	140.6000	138.1500	140.3700	+0.401%	372,628	+31.951%
2025-09-05	141.2600	141.5000	138.4400	139.8100	-1.159%	343,735	+32.480%
2025-09-04	141.3900	141.8900	140.6900	141.4500	+0.626%	409,283	+30.944%
2025-09-03	139.2700	140.9000	139.2700	140.5700	+0.443%	423,427	+31.764%
2025-09-02	139.5700	140.8200	137.9000	139.9500	0.000%	511,704	+32.347%
2025-08-29	140.4200	141.7950	139.8350	139.9500	-0.363%	448,689	+32.347%
2025-08-28	140.4400	141.2600	139.5000	140.4600	-0.021%	426,752	+31.867%
2025-08-27	138.9100	142.1300	138.9100	140.4900	+0.573%	413,117	+31.839%
2025-08-26	138.8200	139.8300	137.9000	139.6900	+0.215%	538,481	+32.594%
2025-08-25	140.9700	141.5300	139.2800	139.3900	-1.310%	486,577	+32.879%
2025-08-22	140.1700	141.7900	139.7900	141.2400	+1.160%	491,108	+31.138%
2025-08-21	138.9000	140.4100	138.7700	139.6200	+0.374%	396,380	+32.660%
2025-08-20	137.6400	139.3650	136.9350	139.1000	+1.704%	565,192	+33.156%
2025-08-19	135.4500	137.2260	135.4500	136.7700	+0.574%	485,632	+35.424%
2025-08-18	135.1300	136.2500	134.7800	135.9900	+0.413%	456,711	+36.201%
2025-08-15	139.2400	139.2400	135.0250	135.4300	-2.259%	659,429	+36.764%
2025-08-14	139.1100	139.5500	137.1300	138.5600	-0.317%	671,035	+33.675%
2025-08-13	139.7800	140.2400	137.4600	139.0000	-0.530%	701,627	+33.252%
2025-08-12	139.6500	140.2550	138.2100	139.7400	+0.496%	623,005	+32.546%
2025-08-11	140.8200	141.2350	138.8100	139.0500	-1.067%	895,213	+33.204%
2025-08-08	141.2400	142.0000	140.3850	140.5500	+0.036%	701,237	+31.782%
2025-08-07	141.3900	142.2100	139.8500	140.5000	-0.517%	709,300	+31.829%
2025-08-06	140.2800	142.0700	138.9550	141.2300	+1.233%	762,207	+31.148%
2025-08-05	141.5700	141.6700	139.4250	139.5100	+0.122%	840,107	+32.765%
2025-08-04	137.8000	139.4500	137.1850	139.3400	+1.530%	491,881	+32.927%
2025-08-01	139.5800	139.5800	135.3100	137.2400	-2.299%	756,646	+34.961%
2025-07-31	142.3200	144.0000	139.9500	140.4700	-0.411%	617,849	+31.857%
2025-07-30	142.6000	143.1500	140.2700	141.0500	-1.550%	824,230	+31.315%
2025-07-29	138.6000	143.8400	136.7500	143.2700	+6.790%	1,762,293	+29.280%
2025-07-28	134.7600	135.2300	133.2300	134.1600	-0.718%	743,883	+38.059%
2025-07-25	133.9100	138.4100	133.2800	135.1300	+2.745%	1,363,188	+37.068%
2025-07-24	124.8100	132.8100	123.0000	131.5200	+5.376%	1,541,638	+40.830%
2025-07-23	123.6700	125.1800	122.4800	124.8100	+1.612%	788,711	+48.402%
2025-07-22	120.1800	123.0400	120.0500	122.8300	+2.112%	440,949	+50.794%
2025-07-21	122.1400	122.4650	120.1600	120.2900	-1.474%	505,992	+53.978%
2025-07-18	121.7300	122.3750	120.8300	122.0900	+0.403%	591,766	+51.708%
2025-07-17	119.1600	121.8400	119.1600	121.6000	+1.418%	541,834	+52.319%
2025-07-16	118.0700	120.0500	117.9600	119.9000	+1.835%	404,700	+54.479%
2025-07-15	120.4600	120.9600	117.7400	117.7400	-2.444%	443,065	+57.313%
2025-07-14	117.8300	120.7900	117.3000	120.6900	+2.167%	457,218	+53.468%
2025-07-11	118.2750	119.0900	117.4600	118.1300	-0.839%	496,967	+56.793%
2025-07-10	117.8900	119.1800	116.7300	119.1300	+1.301%	789,911	+55.477%
2025-07-09	121.7700	121.7700	117.3650	117.6000	-2.882%	947,480	+57.500%
2025-07-08	120.7800	121.7800	120.1050	121.0900	-0.099%	931,730	+52.961%
2025-07-07	121.2600	122.2800	120.5300	121.2100	+0.008%	957,501	+52.809%
2025-07-03	121.2700	121.9200	120.6700	121.2000	+0.757%	564,077	+52.822%
2025-07-02	124.8400	125.1850	119.9400	120.2900	-3.691%	1,011,229	+53.978%
2025-07-01	123.7800	125.1899	123.7800	124.9000	+0.491%	508,372	+48.295%
2025-06-30	123.8200	124.5600	123.3900	124.2900	+0.323%	505,173	+49.022%
2025-06-27	123.1600	124.3300	122.5700	123.8900	+0.691%	652,075	+49.504%
2025-06-26	121.6200	123.2300	121.3900	123.0400	+1.334%	387,750	+50.536%
2025-06-25	122.6100	122.6100	121.1750	121.4200	-1.212%	345,827	+52.545%
2025-06-24	122.4900	123.6900	121.8355	122.9100	+0.655%	459,232	+50.696%
2025-06-23	120.6600	122.1700	119.6700	122.1100	+1.260%	535,033	+51.683%
2025-06-20	120.1800	121.2100	119.6500	120.5900	+0.735%	888,981	+53.595%
2025-06-18	119.7000	120.9715	119.5000	119.7100	+0.251%	538,369	+54.724%
2025-06-17	119.9900	120.2700	118.3400	119.4100	-1.011%	553,693	+55.113%
2025-06-16	120.2000	121.1300	119.9000	120.6300	+0.701%	556,812	+53.544%
2025-06-13	120.1600	120.9300	119.3350	119.7900	-0.811%	485,391	+54.621%
2025-06-12	119.0000	120.9450	118.5468	120.7700	+0.827%	346,433	+53.366%
2025-06-11	120.1000	120.7750	119.4600	119.7800	-0.258%	403,627	+54.633%
2025-06-10	119.9000	120.8200	119.6100	120.0900	-0.472%	417,991	+54.234%
2025-06-09	121.3800	122.1200	118.7500	120.6600	-0.855%	385,682	+53.506%
2025-06-06	121.1900	121.7900	120.3600	121.7000	+1.611%	336,225	+52.194%
2025-06-05	120.3900	121.0700	119.2550	119.7700	-0.432%	487,134	+54.646%
2025-06-04	123.2000	123.2000	120.2300	120.2900	-2.044%	424,446	+53.978%
2025-06-03	121.7600	123.6399	120.5600	122.8000	+0.458%	524,658	+50.831%
2025-06-02	121.1200	122.2900	119.8601	122.2400	+0.304%	502,390	+51.522%
2025-05-30	120.8500	122.2250	120.6900	121.8700	+0.744%	616,736	+51.982%
2025-05-29	120.1700	121.1800	119.6700	120.9700	+0.766%	580,913	+53.112%
2025-05-28	122.0600	123.0300	119.9350	120.0500	-1.808%	582,052	+54.286%
2025-05-27	120.4800	122.3500	119.3200	122.2600	+2.387%	565,796	+51.497%
2025-05-23	118.5500	120.1400	118.4050	119.4100	-0.125%	385,967	+55.113%
2025-05-22	120.4800	121.0100	118.8200	119.5600	-0.532%	523,342	+54.918%
2025-05-21	121.8700	122.3900	120.0300	120.2000	-1.629%	890,333	+54.093%
2025-05-20	122.0300	122.8200	121.8200	122.1900	-0.016%	463,975	+51.584%
2025-05-19	121.9300	122.7400	121.0400	122.2100	+0.115%	554,169	+51.559%
2025-05-16	120.4000	122.1450	120.4000	122.0700	+1.244%	706,010	+51.733%
2025-05-15	119.2900	121.1200	118.9100	120.5700	+1.081%	615,189	+53.620%
2025-05-14	120.1800	120.3250	117.6000	119.2800	-0.674%	959,646	+55.282%
2025-05-13	120.7900	121.6900	119.9900	120.0900	-0.522%	746,850	+54.234%
2025-05-12	123.4400	124.2200	119.9300	120.7200	-1.000%	566,694	+53.429%
2025-05-09	121.5900	122.5400	121.2800	121.9400	+0.586%	436,110	+51.894%
2025-05-08	121.9000	122.8700	120.6000	121.2300	+0.223%	604,656	+52.784%
2025-05-07	121.0800	122.3900	120.6600	120.9600	+0.515%	768,444	+53.125%
2025-05-06	120.7400	122.2400	119.8350	120.3400	-0.947%	657,074	+53.914%
2025-05-05	121.1900	122.6500	121.1400	121.4900	-0.279%	524,391	+52.457%
2025-05-02	119.2300	123.9100	116.9700	121.8300	+3.491%	793,105	+52.032%
2025-05-01	111.1300	119.4200	111.1300	117.7200	-4.557%	1,549,193	+57.339%
2025-04-30	121.8700	123.5550	119.5700	123.3400	-0.508%	1,377,157	+50.170%
2025-04-29	122.5500	124.2400	121.4200	123.9700	+0.299%	568,528	+49.407%
2025-04-28	123.5800	124.7550	122.2900	123.6000	+0.520%	487,292	+49.854%
2025-04-25	123.8800	123.9750	121.8000	122.9600	-0.775%	353,906	+50.634%
2025-04-24	121.9200	124.7200	121.5400	123.9200	+0.920%	631,696	+49.467%
2025-04-23	122.8900	126.0109	122.1750	122.7900	+0.912%	432,978	+50.843%
2025-04-22	118.7750	121.6800	118.7750	121.6800	+3.849%	483,499	+52.219%
2025-04-21	120.4400	121.0000	115.8700	117.1700	-3.365%	763,398	+58.078%
2025-04-17	121.6400	122.7100	120.2800	121.2500	+0.025%	563,075	+52.759%
2025-04-16	122.8300	123.3900	120.1400	121.2200	-1.279%	553,062	+52.797%
2025-04-15	122.9700	123.7800	121.5615	122.7900	+1.287%	456,047	+50.843%
2025-04-14	121.2000	123.2600	120.2700	121.2300	+1.448%	523,507	+52.784%
2025-04-11	118.2900	120.2450	115.8700	119.5000	+0.759%	534,995	+54.996%
2025-04-10	120.1800	121.0000	115.0800	118.6000	-3.286%	746,814	+56.172%
2025-04-09	111.3700	123.0400	110.7500	122.6300	+8.244%	1,146,085	+51.040%
2025-04-08	119.1200	119.6421	112.2300	113.2900	-0.910%	854,899	+63.492%
2025-04-07	113.7600	120.1700	109.3800	114.3300	-2.465%	1,288,782	+62.005%
2025-04-04	123.6300	124.2500	114.3800	117.2200	-8.070%	1,263,316	+58.011%
2025-04-03	127.2300	129.9700	126.0200	127.5100	-4.193%	796,920	+45.259%
2025-04-02	131.3300	133.7600	130.8101	133.0900	+0.727%	606,086	+39.169%
2025-04-01	131.3000	133.3100	130.6200	132.1300	+0.311%	645,840	+40.180%
2025-03-31	129.4400	132.5000	129.4400	131.7200	+1.503%	607,274	+40.616%
2025-03-28	131.5400	131.9824	128.5900	129.7700	-1.256%	422,841	+42.729%
2025-03-27	131.1700	131.9248	129.6728	131.4200	+0.682%	564,197	+40.937%
2025-03-26	130.3000	131.9100	129.3700	130.5300	+0.485%	611,039	+41.898%
2025-03-25	130.4600	130.7900	128.6700	129.9000	+0.085%	676,272	+42.587%
2025-03-24	127.9300	130.1700	127.3900	129.7900	+2.334%	723,362	+42.707%
2025-03-21	127.6300	128.8400	126.0400	126.8300	-1.376%	1,567,895	+46.038%
2025-03-20	126.0300	128.8000	126.0300	128.6000	+0.942%	590,973	+44.028%
2025-03-19	126.4800	128.4300	125.9150	127.4000	+0.339%	614,604	+45.385%
2025-03-18	127.6600	128.4800	125.9200	126.9700	-0.509%	556,355	+45.877%
2025-03-17	124.9400	128.0100	124.5000	127.6200	+1.762%	574,110	+45.134%
2025-03-14	123.3800	125.6100	122.3000	125.4100	+2.837%	713,362	+47.692%
2025-03-13	122.9400	124.3300	121.8400	121.9500	-0.327%	502,809	+51.882%
2025-03-12	125.1200	125.8100	121.1100	122.3500	-1.782%	642,052	+51.385%
2025-03-11	122.8300	125.2100	121.7500	124.5700	+1.623%	873,405	+48.687%
2025-03-10	123.6500	125.2550	121.8100	122.5800	-2.319%	561,778	+51.101%
2025-03-07	124.1900	126.2700	123.1200	125.4900	+0.852%	726,157	+47.597%
2025-03-06	124.7600	126.1350	123.0186	124.4300	-1.418%	457,339	+48.855%
2025-03-05	124.2500	126.9300	124.1400	126.2200	+1.667%	572,064	+46.744%
2025-03-04	127.2700	127.5800	123.8471	124.1500	-3.453%	917,265	+49.190%
2025-03-03	128.3400	131.3900	127.4200	128.5900	+0.910%	837,633	+44.039%
2025-02-28	125.0000	127.8200	124.2900	127.4300	+2.617%	879,454	+45.350%
2025-02-27	122.5500	124.9400	122.5200	124.1800	+1.845%	482,863	+49.154%
2025-02-26	123.2700	124.6453	121.8000	121.9300	-1.255%	609,399	+51.907%
2025-02-25	122.8100	124.3600	122.0901	123.4800	+0.619%	539,916	+50.000%
2025-02-24	123.5300	123.5300	121.7350	122.7200	+0.106%	485,471	+50.929%
2025-02-21	124.4800	124.9300	122.0400	122.5900	-1.352%	552,360	+51.089%
2025-02-20	123.4800	125.4275	122.9200	124.2700	+0.202%	510,952	+49.046%
2025-02-19	123.9600	125.0402	122.8900	124.0200	+0.137%	750,944	+49.347%
2025-02-18	121.6800	123.9490	121.4100	123.8500	+1.650%	550,102	+49.552%
2025-02-14	123.4900	124.0112	121.7000	121.8400	-1.376%	517,228	+52.019%

.dark-mode .SRWbHj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SRWbHj{ color: #333333; background-color: white; border: 2px solid #333333; }GLGlobe Life Inc.stock NYSE

GL
Globe Life Inc.
stock NYSE