Globe Life Inc. (GL)
NYSE: GL
· Real-Time Price · USD
137.47
-1.97 (-1.41%)
At close: Oct 03, 2025, 3:59 PM
139.21
1.27%
After-hours: Oct 03, 2025, 07:40 PM EDT
GL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 139.06 | 140.23 | 137.22 | 137.58 | 137.58 | -1.33% | 607,520 |
| Oct 2, 2025 | 139.99 | 141.22 | 139.31 | 139.44 | 139.17 | -1.09% | 512,139 |
| Oct 1, 2025 | 142.07 | 142.45 | 139.08 | 140.98 | 140.71 | -1.39% | 863,000 |
| Sep 30, 2025 | 143.18 | 143.60 | 140.85 | 142.97 | 142.69 | -0.38% | 707,000 |
| Sep 29, 2025 | 144.73 | 145.08 | 143.23 | 143.52 | 143.24 | -0.72% | 418,526 |
| Sep 26, 2025 | 144.55 | 144.96 | 143.27 | 144.56 | 144.28 | 1.07% | 427,740 |
| Sep 25, 2025 | 143.29 | 144.26 | 142.13 | 143.03 | 142.75 | -0.19% | 382,429 |
| Sep 24, 2025 | 146.26 | 146.65 | 143.17 | 143.30 | 143.02 | -2.22% | 411,000 |
| Sep 23, 2025 | 144.85 | 147.83 | 144.85 | 146.55 | 146.27 | 0.90% | 509,600 |
| Sep 22, 2025 | 144.35 | 145.68 | 143.93 | 145.25 | 144.97 | -0.12% | 609,644 |
| Sep 19, 2025 | 143.95 | 146.18 | 142.67 | 145.43 | 145.15 | 1.25% | 1,416,200 |
| Sep 18, 2025 | 142.29 | 144.51 | 142.29 | 143.63 | 143.35 | 0.58% | 625,503 |
| Sep 17, 2025 | 141.10 | 143.82 | 140.75 | 142.80 | 142.52 | 1.38% | 454,843 |
| Sep 16, 2025 | 142.14 | 142.50 | 140.44 | 140.86 | 140.59 | -1.10% | 525,600 |
| Sep 15, 2025 | 142.15 | 143.64 | 141.61 | 142.43 | 142.15 | 0.11% | 500,927 |
| Sep 12, 2025 | 142.52 | 143.68 | 141.60 | 142.27 | 141.99 | -0.15% | 400,600 |
| Sep 11, 2025 | 139.42 | 142.94 | 139.31 | 142.49 | 142.21 | 2.50% | 416,400 |
| Sep 10, 2025 | 140.11 | 140.55 | 138.60 | 139.02 | 138.75 | -1.03% | 580,519 |
| Sep 9, 2025 | 140.70 | 141.17 | 139.11 | 140.46 | 140.19 | 0.06% | 378,954 |
| Sep 8, 2025 | 139.54 | 140.60 | 138.15 | 140.37 | 140.10 | 0.40% | 372,628 |
Page 1 of 136