If you invested $1000 in Globe Life Inc. (GL) 10 years ago, it would be worth $2,956.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,857.55, while $1000 invested 1 year ago would be worth $1,218.78. This corresponds to total returns of 195.68%, 85.75%, 21.88%, respectively, with annualized returns of 11.44%, 13.18%, 21.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 170.74 | 171.08 | 171.08 | 172.2 | 169.82 | 524,436 |
| August 20, 2026 | 170.76 | 170.49 | 170.49 | 173.14 | 170.38 | 443,305 |
| August 19, 2026 | 178.08 | 171.46 | 171.46 | 178.15 | 170.92 | 809,747 |
| August 18, 2026 | 180.32 | 178.08 | 178.08 | 180.81 | 177.94 | 414,480 |
| August 17, 2026 | 180.93 | 179.41 | 179.41 | 182.42 | 179.41 | 401,331 |
| August 14, 2026 | 180.6 | 181 | 181 | 181.88 | 180.19 | 348,762 |
| August 13, 2026 | 179.33 | 180.67 | 180.67 | 182.26 | 178.8 | 687,927 |
| August 12, 2026 | 180.97 | 177.91 | 177.91 | 181.33 | 177.81 | 435,447 |
| August 11, 2026 | 182 | 181.04 | 181.04 | 184.7 | 180.96 | 666,468 |
| August 10, 2026 | 186.61 | 183.26 | 183.26 | 188.5 | 182.94 | 475,796 |
| August 07, 2026 | 185.49 | 183.85 | 183.85 | 185.54 | 182.31 | 537,672 |
| August 06, 2026 | 182.1 | 186.02 | 186.02 | 186.1 | 182.1 | 572,169 |
| August 05, 2026 | 184.47 | 183.86 | 183.86 | 185.14 | 182.28 | 613,705 |
| August 04, 2026 | 181 | 183.9 | 183.9 | 184.36 | 181 | 452,136 |
| August 03, 2026 | 181.29 | 184.09 | 184.09 | 185.87 | 180.89 | 608,876 |
| July 31, 2026 | 181.81 | 182.25 | 182.25 | 183.68 | 180.35 | 868,641 |
| July 30, 2026 | 177.41 | 182.98 | 182.98 | 183.24 | 177.41 | 702,347 |
| July 29, 2026 | 177.84 | 179.68 | 179.68 | 179.78 | 177.72 | 862,385 |
| July 28, 2026 | 175.35 | 179.17 | 179.17 | 179.52 | 175.29 | 641,374 |
| July 27, 2026 | 174.04 | 174.37 | 174.37 | 176.21 | 173.13 | 606,073 |
| July 23, 2026 | 170.18 | 171.08 | 171.08 | 175.47 | 168.17 | 1.88M |
| July 22, 2026 | 184.78 | 184 | 184 | 185.57 | 182.26 | 899,282 |
| July 21, 2026 | 184.91 | 184.34 | 184.34 | 185.8 | 183.51 | 413,708 |
| July 20, 2026 | 185.77 | 184.25 | 184.25 | 186.15 | 183.36 | 457,678 |
| July 17, 2026 | 184.58 | 184.76 | 184.76 | 191.55 | 184.42 | 554,209 |
| July 16, 2026 | 182 | 184.56 | 184.56 | 184.56 | 181.51 | 657,258 |
| July 15, 2026 | 178.46 | 181.51 | 181.51 | 181.74 | 176.56 | 880,784 |
| July 14, 2026 | 179.02 | 178.99 | 178.99 | 180.3 | 177.59 | 325,441 |
| July 13, 2026 | 180.24 | 178.62 | 178.62 | 180.91 | 176.32 | 354,068 |
| July 10, 2026 | 178.86 | 179.13 | 179.13 | 179.54 | 176.64 | 318,091 |
| July 09, 2026 | 177.88 | 178.86 | 178.86 | 180.26 | 177.51 | 460,399 |
| July 08, 2026 | 176.72 | 177.07 | 177.07 | 177.15 | 174.84 | 564,641 |
| July 07, 2026 | 177.6 | 176.67 | 176.67 | 179.96 | 176.64 | 609,624 |
| July 06, 2026 | 179 | 176.98 | 176.98 | 180.49 | 176.34 | 587,474 |
| July 02, 2026 | 181.39 | 180.49 | 180.49 | 181.39 | 177.81 | 643,879 |
| July 01, 2026 | 178.98 | 180.07 | 180.07 | 182.32 | 178.98 | 771,150 |
| June 30, 2026 | 179.18 | 178.68 | 178.68 | 180.58 | 178.55 | 527,692 |
| June 29, 2026 | 178.1 | 179.25 | 179.25 | 180.75 | 176.5 | 875,305 |
| June 26, 2026 | 177.72 | 179.31 | 179.31 | 179.55 | 175.99 | 922,552 |
| June 25, 2026 | 177.28 | 176.4 | 176.4 | 181.15 | 176.37 | 848,875 |
| June 24, 2026 | 175.87 | 175.64 | 175.64 | 177.05 | 173.62 | 704,132 |
| June 23, 2026 | 173.83 | 175.58 | 175.58 | 176.17 | 172.95 | 646,928 |
| June 22, 2026 | 172.02 | 172.05 | 172.05 | 175.63 | 171.4 | 850,325 |
| June 18, 2026 | 172.28 | 170.76 | 170.76 | 172.74 | 169.55 | 1.64M |
| June 17, 2026 | 168.54 | 171.25 | 171.25 | 171.75 | 168.54 | 664,749 |
| June 16, 2026 | 168.66 | 169.17 | 169.17 | 170.11 | 167.37 | 509,510 |
| June 15, 2026 | 166.69 | 167.39 | 167.39 | 169.58 | 165.78 | 688,045 |
| June 12, 2026 | 165.74 | 166.76 | 166.76 | 168.27 | 164.61 | 451,347 |
| June 11, 2026 | 163.93 | 165.1 | 165.1 | 165.78 | 163.14 | 521,148 |
| June 10, 2026 | 160.78 | 162.52 | 162.52 | 163.5 | 159.81 | 448,990 |
| June 09, 2026 | 156.82 | 159.33 | 159.33 | 160.74 | 156.67 | 590,926 |
| June 08, 2026 | 159.01 | 157.13 | 157.13 | 159.36 | 156.08 | 570,968 |
| June 05, 2026 | 155.01 | 159.18 | 159.18 | 159.36 | 155.01 | 396,948 |
| June 04, 2026 | 153.09 | 154.31 | 154.31 | 154.9 | 152.01 | 423,852 |
| June 03, 2026 | 150.88 | 151.2 | 151.2 | 151.37 | 148.34 | 602,328 |
| June 02, 2026 | 153.92 | 151.05 | 151.05 | 154.5 | 150.94 | 523,563 |
| June 01, 2026 | 153.17 | 152.12 | 152.12 | 153.74 | 152.1 | 453,986 |
| May 29, 2026 | 153.45 | 153.24 | 153.24 | 155.7 | 152.91 | 579,490 |
| May 28, 2026 | 153.42 | 153.79 | 153.79 | 155.74 | 153.01 | 518,663 |
| May 27, 2026 | 156.31 | 154.39 | 154.39 | 157.26 | 152.84 | 431,753 |