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 |
|---|---|---|---|---|---|
January 2026 | $139.36 | $144.26 | $136.01 | $138.97 | 5,416,888 |
December 2025 | $134.28 | $144.16 | $128.96 | $139.59 | 10,960,600 |
November 2025 | $130.60 | $136.18 | $127.60 | $134.47 | 9,786,600 |
October 2025 | $141.52 | $141.90 | $130.71 | $131.25 | 14,473,200 |
September 2025 | $139.03 | $147.26 | $137.36 | $142.41 | 10,825,900 |
August 2025 | $139.04 | $141.66 | $134.26 | $139.41 | 12,520,000 |
July 2025 | $123.02 | $143.44 | $116.28 | $139.92 | 17,234,300 |
June 2025 | $120.38 | $123.80 | $117.62 | $123.53 | 9,736,600 |
May 2025 | $110.45 | $123.46 | $110.45 | $121.12 | 14,090,600 |
April 2025 | $130.23 | $132.67 | $108.71 | $122.59 | 15,077,400 |
March 2025 | $127.30 | $131.42 | $120.12 | $130.65 | 15,199,700 |
February 2025 | $120.18 | $126.78 | $116.17 | $126.39 | 12,436,100 |
January 2025 | $110.38 | $123.26 | $109.40 | $121.10 | 10,794,500 |
December 2024 | $110.53 | $110.77 | $99.24 | $110.37 | 18,331,600 |
November 2024 | $104.24 | $112.00 | $100.97 | $110.10 | 10,412,800 |
October 2024 | $104.42 | $115.54 | $101.91 | $104.52 | 13,699,400 |
September 2024 | $103.26 | $108.34 | $97.80 | $104.58 | 19,251,400 |
August 2024 | $92.23 | $104.39 | $85.02 | $103.73 | 19,002,700 |
July 2024 | $81.82 | $93.63 | $79.35 | $91.58 | 20,077,700 |
June 2024 | $81.93 | $83.35 | $75.37 | $81.01 | 27,548,700 |
May 2024 | $74.34 | $89.98 | $74.32 | $81.48 | 50,662,600 |
April 2024 | $113.99 | $113.99 | $38.35 | $75.00 | 141,278,800 |
March 2024 | $124.64 | $126.35 | $111.83 | $114.33 | 20,200,700 |
February 2024 | $119.52 | $129.68 | $116.20 | $124.70 | 11,006,100 |
January 2024 | $119.61 | $122.98 | $116.67 | $120.67 | 10,240,800 |
