Globe Life Inc. - GL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	144.79	144.39	144.39	145.78	142.98	579,000
February 19, 2026	143.15	144.01	144.01	145.14	143.15	366,723
February 18, 2026	145.93	143.6	143.6	147.31	142.41	411,628
February 17, 2026	145.42	145.91	145.91	146.65	143.37	401,139
February 13, 2026	143.22	144.25	144.25	145.95	143.15	470,500
February 12, 2026	143.64	144.1	144.1	144.94	141.6	524,050
February 11, 2026	142.51	143.93	143.93	144.71	141.63	349,500
February 10, 2026	140.55	141.95	141.95	142.76	139.13	425,200
February 09, 2026	145.15	141.42	141.42	146.25	140.77	563,928
February 06, 2026	148.79	146.51	146.51	148.99	145.56	510,418
February 05, 2026	149.17	146.95	146.95	152.71	146.85	867,532
February 04, 2026	144.65	144.82	144.82	146.08	143.76	797,500
February 03, 2026	142.51	143.65	143.65	145.64	142.31	444,800
February 02, 2026	140.59	143.44	143.44	143.5	139.98	616,414
January 30, 2026	138.94	140.22	140.22	140.55	138.57	1.28M
January 29, 2026	138.68	139.98	139.98	140.11	137.84	421,307
January 28, 2026	136.91	138.55	138.55	138.79	136.63	515,139
January 27, 2026	138.13	137.39	137.39	138.83	137.05	397,809
January 26, 2026	137.08	138.08	138.08	139.69	136.99	442,700
January 23, 2026	137.39	136.5	136.5	138.02	135.42	378,946
January 22, 2026	138.66	138.31	138.31	139.79	137.06	437,200
January 21, 2026	137.54	138.73	138.73	139.91	137.54	434,000
January 20, 2026	137.9	137	137	139.97	136.83	478,700
January 16, 2026	139.32	138.97	138.97	140.47	138.44	410,400
January 15, 2026	142.7	139.82	139.82	143.94	139.5	502,540
January 14, 2026	141.26	142.41	142.41	144.26	141.26	508,100
January 13, 2026	143.39	141.93	141.93	143.93	141.32	478,176
January 12, 2026	141.66	142.87	142.87	144.06	141.26	483,300
January 09, 2026	142.02	141.95	141.95	142.97	141.81	334,110
January 08, 2026	139.64	142.47	142.47	142.97	139.64	501,100
January 07, 2026	139.44	139.76	139.76	140.43	138.48	430,200
January 06, 2026	138.32	139.64	139.64	140.14	137.72	537,337
January 05, 2026	136.43	140.63	140.63	142	136.01	669,506
January 02, 2026	139.63	138.42	138.15	141.82	138.14	562,311
December 31, 2025	140.07	139.86	139.59	141.41	139.81	349,500
December 30, 2025	142.25	141.46	141.18	142.25	141.25	277,900
December 29, 2025	142.43	141.76	141.48	142.43	140.58	523,500
December 26, 2025	143.26	142.21	142.21	143.72	141.61	257,547
December 24, 2025	141.5	143.5	143.5	144.44	141.5	218,628
December 23, 2025	142.69	142.37	142.37	143.64	141.81	415,601
December 22, 2025	139.34	142.53	142.53	144.33	138.97	551,000
December 19, 2025	138.23	139.64	139.64	140.12	138.03	1.12M
December 18, 2025	138.11	138.53	138.53	140.13	137.28	508,300
December 17, 2025	140.29	138.73	138.73	141.15	138.62	565,919
December 16, 2025	140.94	140.74	140.74	141.49	139.65	511,430
December 15, 2025	140.25	140.65	140.65	141.45	139.3	519,592
December 12, 2025	139	139.46	139.46	140.26	138.87	442,198
December 11, 2025	136.33	139.04	139.04	139.4	135.02	482,500
December 10, 2025	133.6	134.91	134.91	135.62	133.57	471,317
December 09, 2025	133.5	133.09	133.09	135.07	132.87	599,300
December 08, 2025	131.35	133.02	133.02	133.75	131.09	696,600
December 05, 2025	130.5	131.37	131.37	131.51	130.07	456,600
December 04, 2025	130.29	130.82	130.82	132.02	130.26	300,395
December 03, 2025	131.18	130.82	130.82	131.71	129.21	477,195
December 02, 2025	133.45	131.15	131.15	133.45	130.99	577,659
December 01, 2025	134.54	132.53	132.53	135.15	132.36	526,211
November 28, 2025	134.71	134.73	134.73	136.07	133.69	208,600
November 26, 2025	135.94	134.87	134.87	136.45	134.8	557,847
November 25, 2025	134.19	135.37	135.37	135.71	134.17	551,900
November 24, 2025	131.98	133.27	133.27	133.63	131.47	557,509

Globe Life Inc. (GL) NYSE