If you invested $1000 in Globe Life Inc. (GL) 10 years ago, it would be worth $2,818.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,916.67, while $1000 invested 1 year ago would be worth $1,196.64. This corresponds to total returns of 181.88%, 91.67%, 19.66%, respectively, with annualized returns of 10.92%, 13.9%, 19.66%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 167.57 | 165.83 | 165.83 | 167.57 | 163.93 | 801,746 |
| September 30, 2026 | 166.06 | 165.65 | 165.65 | 167.16 | 165.12 | 424,975 |
| September 29, 2026 | 165.64 | 166.08 | 166.08 | 166.56 | 164.62 | 381,406 |
| September 28, 2026 | 166.97 | 166.69 | 166.69 | 168.14 | 166.41 | 451,818 |
| September 25, 2026 | 167.88 | 167.04 | 167.04 | 168.1 | 166.05 | 591,512 |
| September 24, 2026 | 169.03 | 167.32 | 167.32 | 170.45 | 167.25 | 651,152 |
| September 23, 2026 | 168.35 | 168.75 | 168.75 | 171.63 | 167.83 | 454,528 |
| September 22, 2026 | 173.21 | 169.43 | 169.43 | 174.37 | 168.82 | 389,799 |
| September 21, 2026 | 173.86 | 172.16 | 172.16 | 174.35 | 171.56 | 320,916 |
| September 18, 2026 | 171.52 | 173.42 | 173.42 | 173.45 | 170.2 | 717,091 |
| September 17, 2026 | 174.07 | 172.26 | 172.26 | 174.46 | 172.2 | 292,893 |
| September 16, 2026 | 174 | 172.98 | 172.98 | 176.22 | 171.11 | 370,399 |
| September 15, 2026 | 172.59 | 173.29 | 173.29 | 174.44 | 171.5 | 368,602 |
| September 11, 2026 | 173 | 171.17 | 171.17 | 174.09 | 170.54 | 337,888 |
| September 10, 2026 | 171.25 | 170.8 | 170.8 | 171.5 | 170.01 | 310,616 |
| September 09, 2026 | 170.24 | 169.82 | 169.82 | 171.91 | 167.66 | 320,048 |
| September 08, 2026 | 173.19 | 170.68 | 170.68 | 173.89 | 169.89 | 370,883 |
| September 04, 2026 | 175.16 | 174.27 | 174.27 | 176.04 | 174.01 | 224,909 |
| September 03, 2026 | 175.27 | 176.52 | 176.52 | 176.99 | 174.69 | 387,785 |
| September 02, 2026 | 172.83 | 173.34 | 173.34 | 175.55 | 170.88 | 276,625 |
| September 01, 2026 | 173.43 | 172.3 | 172.3 | 174.45 | 171.72 | 276,609 |
| August 31, 2026 | 172.73 | 172.67 | 172.67 | 174.1 | 171.76 | 590,451 |
| August 28, 2026 | 176.53 | 172.79 | 172.79 | 177 | 172.7 | 454,851 |
| August 27, 2026 | 174.46 | 175.78 | 175.78 | 175.9 | 172.23 | 387,378 |
| August 26, 2026 | 172.7 | 175.55 | 175.55 | 176.05 | 171.54 | 465,282 |
| August 25, 2026 | 173.83 | 172.24 | 172.24 | 174.31 | 171.31 | 373,599 |
| August 24, 2026 | 171.99 | 173.13 | 173.13 | 174.75 | 171.99 | 521,927 |
| 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 |