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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	118.52	119.09	119.09	119.2	118.11	2.66M
December 04, 2025	16.73	16.62	16.62	16.73	16.62	20,249
December 03, 2025	16.58	16.66	16.66	16.66	16.58	3,252
December 02, 2025	16.61	16.64	16.64	16.73	16.59	11,251
December 01, 2025	16.71	16.67	16.67	16.74	16.64	4.76M
November 28, 2025	123.05	122.73	122.73	124.01	122.05	3.68M
November 26, 2025	122.99	123.23	123.23	123.68	122.99	19.31M
November 25, 2025	119.21	120.19	120.19	120.35	119.21	3.91M
November 24, 2025	117.05	118.41	118.41	118.67	116.71	2.84M
November 21, 2025	116.22	117.52	117.52	118.79	116.15	2.81M
November 20, 2025	116.83	115.67	115.67	117.36	115	2.05M
November 19, 2025	16.61	16.8	16.8	16.8	16.6	10,827
November 18, 2025	16.66	16.72	16.72	16.8	16.66	6,240
November 17, 2025	116.16	116.57	116.57	117.23	115.66	2.69M
November 14, 2025	16.77	16.76	16.76	16.95	16.72	20,437
November 13, 2025	17.14	16.93	16.93	17.14	16.93	9,945
November 12, 2025	17.15	17.1	17.1	17.19	17.1	12,191
November 11, 2025	17	17.16	17.16	17.16	17.04	7,611
November 10, 2025	16.91	17.02	17.02	17.03	16.79	9,584
November 07, 2025	16.87	16.78	16.78	16.87	16.76	13,073
November 06, 2025	16.84	16.86	16.86	17	16.86	14,848
November 05, 2025	16.89	16.84	16.84	16.92	16.84	14,227
November 04, 2025	16.89	16.89	16.89	16.91	16.8	16,113
November 03, 2025	16.91	16.9	16.9	16.96	16.75	28,206
October 31, 2025	16.91	16.83	16.83	16.88	16.8	3,624
October 30, 2025	16.9	16.88	16.88	16.94	16.77	12,671
October 29, 2025	17.03	16.91	16.91	17.03	16.86	11,942
October 28, 2025	17.14	16.99	16.99	17.06	16.9	207,105
October 27, 2025	16.9	17.08	17.08	17.08	16.89	15,160
October 24, 2025	16.89	16.85	16.85	16.89	16.83	9,047
October 23, 2025	16.77	16.83	16.83	16.84	16.8	6,891
October 22, 2025	16.87	16.83	16.83	16.87	16.77	8,238
October 21, 2025	16.82	16.9	16.9	16.96	16.87	9,884
October 20, 2025	16.69	16.85	16.85	16.85	16.8	12,105
October 17, 2025	16.52	16.69	16.69	16.71	16.5	10,046
October 16, 2025	16.69	16.6	16.6	16.82	16.56	8,716
October 15, 2025	16.65	16.69	16.69	16.75	16.58	23,061
October 14, 2025	16.58	16.63	16.63	16.67	16.5	22,327
October 13, 2025	16.61	16.61	16.61	16.65	16.42	11,058
October 10, 2025	16.7	16.52	16.52	16.72	16.42	33,120
October 09, 2025	16.8	16.65	16.65	16.68	16.54	11,809
October 08, 2025	16.87	16.73	16.73	16.79	16.73	5,320
October 07, 2025	16.78	16.78	16.78	16.78	16.7	27,415
October 06, 2025	16.76	16.78	16.78	16.81	16.63	16,212
October 03, 2025	16.78	16.76	16.76	16.79	16.69	16,013
October 02, 2025	16.87	16.78	16.78	16.88	16.7	25,213
October 01, 2025	16.67	16.85	16.85	16.89	16.67	45,954
September 30, 2025	16.78	16.6	16.6	16.62	16.3	404,755
September 29, 2025	16.95	16.72	16.72	17.05	16.63	20,007
September 26, 2025	17	16.95	16.95	17	16.87	11,652
September 25, 2025	17.16	16.92	16.92	17.1	16.88	16,957
September 24, 2025	17.24	17.1	17.1	17.35	17.1	77,952
September 23, 2025	17.25	17.22	17.22	17.3	17.17	22,428
September 22, 2025	17.44	17.3	17.3	17.43	17.22	20,371
September 19, 2025	17.38	17.4	17.4	17.4	17.31	17,859
September 18, 2025	17.31	17.38	17.38	17.39	17.06	32,024
September 17, 2025	17.37	17.36	17.36	17.45	17.24	10,093
September 16, 2025	17.25	17.34	17.34	17.42	17.21	11,801
September 15, 2025	17.23	17.2	17.2	17.2	17.12	10,953
September 12, 2025	17.19	17.11	17.11	17.11	17.04	6,450

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