Globe Life (GL) went public on December 30, 1987, when it opened at a split-adjusted price of $1.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $141.79 | $142.17 | $137.22 | $137.58 | 1,982,900 |
September 2025 | $139.30 | $147.54 | $137.63 | $142.69 | 10,825,900 |
August 2025 | $139.31 | $141.93 | $134.52 | $139.68 | 12,520,000 |
July 2025 | $123.26 | $143.72 | $116.50 | $140.20 | 17,234,300 |
June 2025 | $120.61 | $124.04 | $117.85 | $123.77 | 9,736,600 |
May 2025 | $110.67 | $123.70 | $110.67 | $121.36 | 14,090,600 |
April 2025 | $130.49 | $132.93 | $108.92 | $122.82 | 15,077,400 |
March 2025 | $127.54 | $131.68 | $120.36 | $130.90 | 15,199,700 |
February 2025 | $120.42 | $127.03 | $116.39 | $126.64 | 12,436,100 |
January 2025 | $110.60 | $123.50 | $109.62 | $121.33 | 10,794,500 |
December 2024 | $110.75 | $110.99 | $99.43 | $110.59 | 18,331,600 |
November 2024 | $104.44 | $112.22 | $101.17 | $110.31 | 10,412,800 |
October 2024 | $104.63 | $115.77 | $102.11 | $104.72 | 13,699,400 |
September 2024 | $103.46 | $108.56 | $97.99 | $104.79 | 19,251,400 |
August 2024 | $92.41 | $104.60 | $85.19 | $103.94 | 19,002,700 |
July 2024 | $81.98 | $93.81 | $79.51 | $91.76 | 20,077,700 |
June 2024 | $82.09 | $83.51 | $75.52 | $81.17 | 27,548,700 |
May 2024 | $74.48 | $90.16 | $74.46 | $81.64 | 50,662,600 |
April 2024 | $114.22 | $114.22 | $38.42 | $75.14 | 141,278,800 |
March 2024 | $124.89 | $126.60 | $112.05 | $114.55 | 20,200,700 |
February 2024 | $119.75 | $129.94 | $116.42 | $124.95 | 11,006,100 |
January 2024 | $119.84 | $123.22 | $116.90 | $120.90 | 10,240,800 |
December 2023 | $120.32 | $122.84 | $117.94 | $119.60 | 11,792,700 |
November 2023 | $114.65 | $121.21 | $112.49 | $120.98 | 11,295,100 |
October 2023 | $106.46 | $114.71 | $105.17 | $114.33 | 12,660,800 |
