Globe Life Inc. 4.25% Junior Su - GL-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	17.19	17.11	17.11	17.11	17.04	6,450
September 11, 2025	17.13	17.17	17.17	17.23	17.07	10,791
September 10, 2025	17.17	17.04	17.04	17.17	16.91	8,867
September 09, 2025	17.29	17.07	17.07	17.17	16.95	21,168
September 08, 2025	17.27	17.22	17.22	17.3	17.16	6,291
September 05, 2025	17.08	17.26	17.26	17.26	17.1	11,860
September 04, 2025	16.86	16.95	16.95	16.98	16.84	8,006
September 03, 2025	16.76	16.8	16.8	16.81	16.77	4,613
September 02, 2025	16.66	16.68	16.68	16.79	16.66	6,655
August 29, 2025	17	16.71	16.71	16.97	16.71	36,100
August 28, 2025	17.28	17.16	17.16	17.28	17.15	5,975
August 27, 2025	17.21	17.2	17.2	17.2	17.14	4,076
August 26, 2025	17.18	17.1	17.1	17.19	17.08	14,721
August 25, 2025	17.3	17.22	17.22	17.3	17.17	6,814
August 22, 2025	17.2	17.27	17.27	17.29	17.19	9,712
August 21, 2025	17.3	17.15	17.15	17.2	17.15	3,712
August 20, 2025	17.24	17.21	17.21	17.24	17.16	9,094
August 19, 2025	16.99	17.2	17.2	17.2	17.02	8,588
August 18, 2025	16.97	16.99	16.99	16.99	16.89	8,877
August 15, 2025	16.98	16.83	16.83	16.98	16.81	5,941
August 14, 2025	16.92	16.88	16.88	16.9	16.88	8,696
August 13, 2025	16.98	16.96	16.96	16.97	16.9	6,307
August 12, 2025	16.61	16.86	16.86	16.86	16.71	16,674
August 11, 2025	16.69	16.73	16.73	16.77	16.68	10,059
August 08, 2025	16.49	16.61	16.61	16.65	16.56	11,955
August 07, 2025	16.65	16.62	16.62	16.65	16.62	19,665
August 06, 2025	16.77	16.65	16.65	16.88	16.65	9,221
August 05, 2025	16.77	16.8	16.8	16.89	16.78	9,709
August 04, 2025	16.82	16.89	16.89	16.97	16.86	13,633
August 01, 2025	16.78	16.7	16.7	16.87	16.67	12,365
July 31, 2025	16.92	16.84	16.84	17.04	16.84	6,010
July 30, 2025	16.92	16.82	16.82	16.98	16.75	10,271
July 29, 2025	16.7	16.86	16.86	17	16.67	34,526
July 28, 2025	16.69	16.58	16.58	16.63	16.58	6,148
July 25, 2025	16.64	16.67	16.67	16.69	16.58	10,608
July 24, 2025	16.51	16.56	16.56	16.56	16.47	4,392
July 23, 2025	16.65	16.47	16.47	16.67	16.47	7,083
July 22, 2025	16.75	16.57	16.57	16.64	16.57	2,894
July 21, 2025	16.77	16.65	16.65	16.77	16.65	4,632
July 18, 2025	16.75	16.67	16.67	16.71	16.65	4,048
July 17, 2025	16.55	16.67	16.67	16.7	16.57	13,322
July 16, 2025	16.78	16.65	16.65	16.78	16.6	27,126
July 15, 2025	16.77	16.62	16.62	16.64	16.57	12,157
July 14, 2025	16.76	16.67	16.67	16.8	16.63	20,228
July 11, 2025	16.72	16.7	16.7	16.76	16.63	17,625
July 10, 2025	16.5	16.75	16.75	16.75	16.58	9,835
July 09, 2025	16.57	16.55	16.55	16.57	16.45	8,242
July 08, 2025	16.43	16.49	16.49	16.49	16.41	4,469
July 07, 2025	16.65	16.4	16.4	16.66	16.4	3,699
July 03, 2025	16.46	16.48	16.48	16.48	16.43	6,262
July 02, 2025	16.3	16.36	16.36	16.45	16.24	12,280
July 01, 2025	16.18	16.28	16.28	16.3	16.19	11,525
June 30, 2025	16.13	16.1	16.1	16.11	16	61,583
June 27, 2025	16.08	16.04	16.04	16.15	16.04	11,561
June 26, 2025	16.06	16.11	16.11	16.11	16.06	10,168
June 25, 2025	16.12	16.06	16.06	16.13	16.06	5,159
June 24, 2025	16.14	16.09	16.09	16.11	16	8,414
June 23, 2025	16.14	16.01	16.01	16.08	15.99	6,718
June 20, 2025	15.96	16.04	16.04	16.04	15.94	13,782
June 18, 2025	16.03	15.96	15.96	16.04	15.94	26,456

Globe Life Inc. 4.25% Junior Su (GL-PD) NYSE