Globe Life (GL) went public on December 30, 1987, when it opened at a split-adjusted price of $1.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $139.17 | $143.47 | $138.85 | $142.60 | 1,175,200 |
March 2026 | $143.66 | $146.83 | $134.75 | $138.84 | 10,992,700 |
February 2026 | $140.26 | $152.35 | $138.80 | $144.92 | 9,714,100 |
January 2026 | $139.03 | $143.92 | $135.10 | $139.89 | 10,332,400 |
December 2025 | $133.96 | $143.82 | $128.65 | $139.26 | 10,960,600 |
November 2025 | $130.30 | $135.86 | $127.30 | $134.15 | 9,786,600 |
October 2025 | $141.19 | $141.56 | $130.41 | $130.95 | 14,473,200 |
September 2025 | $138.70 | $146.91 | $137.04 | $142.08 | 10,825,900 |
August 2025 | $138.71 | $141.32 | $133.94 | $139.08 | 12,520,000 |
July 2025 | $122.73 | $143.10 | $116.00 | $139.60 | 17,234,300 |
June 2025 | $120.10 | $123.51 | $117.34 | $123.24 | 9,736,600 |
May 2025 | $110.19 | $123.17 | $110.19 | $120.84 | 14,090,600 |
April 2025 | $129.93 | $132.36 | $108.46 | $122.30 | 15,077,400 |
March 2025 | $127.00 | $131.11 | $119.84 | $130.34 | 15,199,700 |
February 2025 | $119.90 | $126.48 | $115.89 | $126.10 | 12,436,100 |
January 2025 | $110.13 | $122.97 | $109.15 | $120.81 | 10,794,500 |
December 2024 | $110.27 | $110.51 | $99.01 | $110.12 | 18,331,600 |
November 2024 | $103.99 | $111.73 | $100.73 | $109.84 | 10,412,800 |
October 2024 | $104.18 | $115.27 | $101.67 | $104.27 | 13,699,400 |
September 2024 | $103.02 | $108.09 | $97.57 | $104.34 | 19,251,400 |
August 2024 | $92.01 | $104.15 | $84.82 | $103.49 | 19,002,700 |
July 2024 | $81.63 | $93.41 | $79.17 | $91.36 | 20,077,700 |
June 2024 | $81.74 | $83.15 | $75.19 | $80.82 | 27,548,700 |
May 2024 | $74.16 | $89.77 | $74.14 | $81.29 | 50,662,600 |
April 2024 | $113.73 | $113.73 | $38.26 | $74.82 | 141,278,800 |
