Globe Life (GL) went public on December 30, 1987, when it opened at a split-adjusted price of $1.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $139.58 | $142.21 | $135.03 | $135.43 | 7,811,687 |
July 2025 | $123.50 | $144.00 | $116.73 | $140.47 | 17,234,583 |
June 2025 | $120.85 | $124.28 | $118.07 | $124.01 | 9,736,922 |
May 2025 | $110.88 | $123.94 | $110.88 | $121.60 | 14,090,645 |
April 2025 | $130.74 | $133.19 | $109.13 | $123.06 | 15,077,882 |
March 2025 | $127.79 | $131.93 | $120.59 | $131.16 | 15,200,167 |
February 2025 | $120.65 | $127.27 | $116.62 | $126.89 | 12,436,646 |
January 2025 | $110.81 | $123.74 | $109.83 | $121.57 | 10,794,822 |
December 2024 | $110.96 | $111.20 | $99.63 | $110.81 | 18,332,139 |
November 2024 | $104.64 | $112.43 | $101.37 | $110.53 | 10,412,927 |
October 2024 | $104.83 | $115.99 | $102.30 | $104.92 | 13,700,280 |
September 2024 | $103.66 | $108.77 | $98.18 | $104.99 | 19,251,893 |
August 2024 | $92.59 | $104.80 | $85.35 | $104.14 | 19,003,139 |
July 2024 | $82.14 | $94.00 | $79.66 | $91.93 | 20,078,465 |
June 2024 | $82.25 | $83.67 | $75.66 | $81.33 | 27,549,996 |
May 2024 | $74.63 | $90.33 | $74.61 | $81.80 | 50,665,644 |
April 2024 | $114.44 | $114.44 | $38.50 | $75.29 | 141,329,261 |
March 2024 | $125.13 | $126.85 | $112.27 | $114.77 | 20,200,797 |
February 2024 | $119.98 | $130.19 | $116.65 | $125.19 | 11,006,318 |
January 2024 | $120.08 | $123.46 | $117.12 | $121.14 | 10,240,716 |
December 2023 | $120.56 | $123.08 | $118.17 | $119.83 | 11,792,602 |
November 2023 | $114.87 | $121.44 | $112.71 | $121.22 | 11,295,078 |
October 2023 | $106.66 | $114.94 | $105.38 | $114.55 | 12,660,674 |
September 2023 | $110.26 | $110.64 | $105.86 | $106.82 | 10,403,445 |
August 2023 | $110.20 | $113.83 | $108.51 | $109.61 | 9,510,298 |
