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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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