Globe Life (GL) went public on December 30, 1987, when it opened at a split-adjusted price of $1.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $111.13 | $124.22 | $111.13 | $122.07 | 8,927,352 |
April 2025 | $131.03 | $133.49 | $109.38 | $123.34 | 15,077,882 |
March 2025 | $128.08 | $132.23 | $120.86 | $131.45 | 15,200,167 |
February 2025 | $120.92 | $127.56 | $116.88 | $127.17 | 12,436,646 |
January 2025 | $111.06 | $124.02 | $110.08 | $121.84 | 10,794,822 |
December 2024 | $111.21 | $111.45 | $99.85 | $111.05 | 18,332,139 |
November 2024 | $104.88 | $112.69 | $101.59 | $110.78 | 10,412,927 |
October 2024 | $105.07 | $116.26 | $102.53 | $105.16 | 13,700,280 |
September 2024 | $103.89 | $109.01 | $98.40 | $105.23 | 19,251,893 |
August 2024 | $92.80 | $105.04 | $85.54 | $104.37 | 19,003,139 |
July 2024 | $82.32 | $94.21 | $79.84 | $92.14 | 20,078,465 |
June 2024 | $82.43 | $83.86 | $75.83 | $81.51 | 27,549,996 |
May 2024 | $74.79 | $90.54 | $74.77 | $81.99 | 50,665,644 |
April 2024 | $114.70 | $114.70 | $38.59 | $75.46 | 141,329,261 |
March 2024 | $125.41 | $127.13 | $112.52 | $115.03 | 20,200,797 |
February 2024 | $120.25 | $130.48 | $116.91 | $125.47 | 11,006,318 |
January 2024 | $120.35 | $123.74 | $117.38 | $121.41 | 10,240,716 |
December 2023 | $120.83 | $123.35 | $118.43 | $120.10 | 11,792,602 |
November 2023 | $115.13 | $121.72 | $112.97 | $121.49 | 11,295,078 |
October 2023 | $106.90 | $115.19 | $105.61 | $114.81 | 12,660,674 |
September 2023 | $110.51 | $110.89 | $106.10 | $107.06 | 10,403,445 |
August 2023 | $110.45 | $114.08 | $108.75 | $109.86 | 9,510,298 |
July 2023 | $107.18 | $113.72 | $106.70 | $110.45 | 8,994,820 |
June 2023 | $101.93 | $108.38 | $101.55 | $107.72 | 11,109,480 |
May 2023 | $106.32 | $108.08 | $100.45 | $101.39 | 11,108,345 |
