Globe Life Inc (GL) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 185.49 | 185.54 | 182.31 | 183.85 | -1.17% | 537,700 |
| 2026-08-06 | 182.10 | 186.10 | 182.10 | 186.02 | +1.17% | 572,271 |
| 2026-08-05 | 184.47 | 185.14 | 182.28 | 183.86 | -0.02% | 654,290 |
| 2026-08-04 | 181.00 | 184.36 | 181.00 | 183.90 | -0.10% | 531,304 |
| 2026-08-03 | 181.29 | 185.87 | 180.89 | 184.09 | +1.01% | 655,010 |
| 2026-07-31 | 181.81 | 183.68 | 180.35 | 182.25 | -0.40% | 926,200 |
| 2026-07-30 | 177.41 | 183.24 | 177.41 | 182.98 | +1.84% | 759,800 |
| 2026-07-29 | 177.84 | 179.78 | 177.72 | 179.68 | +0.28% | 919,900 |
| 2026-07-28 | 175.35 | 179.52 | 175.29 | 179.17 | +2.75% | 651,900 |
| 2026-07-27 | 174.04 | 176.21 | 173.13 | 174.37 | +0.51% | 606,100 |
| 2026-07-24 | 171.16 | 173.86 | 170.00 | 173.48 | +1.40% | 811,800 |
| 2026-07-23 | 170.18 | 175.47 | 168.17 | 171.08 | -7.02% | 1,884,800 |
| 2026-07-22 | 184.78 | 185.57 | 182.26 | 184.00 | -0.18% | 899,600 |
| 2026-07-21 | 184.91 | 185.80 | 183.51 | 184.34 | +0.05% | 413,700 |
| 2026-07-20 | 185.77 | 186.15 | 183.36 | 184.25 | -0.28% | 458,000 |
| 2026-07-17 | 184.58 | 191.55 | 184.42 | 184.76 | +0.11% | 555,351 |
| 2026-07-16 | 182.00 | 184.56 | 181.51 | 184.56 | +1.68% | 667,809 |
| 2026-07-15 | 178.46 | 181.74 | 176.56 | 181.51 | +1.41% | 880,784 |
| 2026-07-14 | 179.02 | 180.30 | 177.59 | 178.99 | +0.21% | 327,280 |
| 2026-07-13 | 180.24 | 180.91 | 176.32 | 178.62 | -0.28% | 354,396 |
| 2026-07-10 | 178.86 | 179.53 | 176.64 | 179.13 | +0.15% | 318,111 |
| 2026-07-09 | 177.88 | 180.26 | 177.51 | 178.86 | +1.01% | 498,300 |
| 2026-07-08 | 176.72 | 177.15 | 174.84 | 177.07 | +0.23% | 568,700 |
| 2026-07-07 | 177.60 | 179.96 | 176.64 | 176.67 | -0.18% | 686,200 |
| 2026-07-06 | 179.00 | 180.49 | 176.34 | 176.98 | -1.94% | 606,800 |
| 2026-07-02 | 181.39 | 181.39 | 177.81 | 180.49 | +0.23% | 651,500 |
| 2026-07-01 | 178.98 | 182.32 | 178.98 | 180.07 | +0.78% | 773,000 |
| 2026-06-30 | 179.18 | 180.58 | 178.55 | 178.68 | -0.32% | 545,100 |
| 2026-06-29 | 178.10 | 180.75 | 176.50 | 179.25 | -0.03% | 875,300 |
| 2026-06-26 | 177.72 | 179.55 | 175.99 | 179.31 | +1.65% | 922,700 |
| 2026-06-25 | 177.28 | 181.15 | 176.37 | 176.40 | +0.43% | 878,000 |
| 2026-06-24 | 175.87 | 177.05 | 173.62 | 175.64 | +0.03% | 713,300 |
| 2026-06-23 | 173.83 | 176.17 | 172.95 | 175.58 | +2.05% | 646,900 |
| 2026-06-22 | 172.02 | 175.63 | 171.40 | 172.05 | +0.76% | 900,500 |
| 2026-06-18 | 172.28 | 172.74 | 169.55 | 170.76 | -0.29% | 1,635,300 |
| 2026-06-17 | 168.54 | 171.75 | 168.54 | 171.25 | +1.23% | 664,800 |
| 2026-06-16 | 168.66 | 170.11 | 167.37 | 169.17 | +1.06% | 509,500 |
| 2026-06-15 | 166.69 | 169.58 | 165.78 | 167.39 | +0.38% | 688,100 |
| 2026-06-12 | 165.74 | 168.27 | 164.61 | 166.76 | +1.01% | 451,300 |
| 2026-06-11 | 163.93 | 165.78 | 163.14 | 165.10 | +1.59% | 521,100 |
| 2026-06-10 | 160.78 | 163.50 | 159.81 | 162.52 | +2.00% | 449,800 |
| 2026-06-09 | 156.82 | 160.74 | 156.67 | 159.33 | +1.40% | 596,600 |
| 2026-06-08 | 159.01 | 159.36 | 156.08 | 157.13 | -1.29% | 625,700 |
| 2026-06-05 | 155.01 | 159.36 | 155.01 | 159.18 | +3.16% | 396,900 |
| 2026-06-04 | 153.09 | 154.90 | 152.01 | 154.31 | +2.06% | 425,600 |
| 2026-06-03 | 150.88 | 151.38 | 148.34 | 151.20 | +0.10% | 616,900 |
| 2026-06-02 | 153.92 | 154.50 | 150.94 | 151.05 | -0.70% | 524,900 |
| 2026-06-01 | 153.17 | 153.74 | 152.10 | 152.12 | -0.73% | 454,400 |
| 2026-05-29 | 153.45 | 155.70 | 152.91 | 153.24 | -0.36% | 584,800 |
| 2026-05-28 | 153.42 | 155.74 | 153.01 | 153.79 | -0.39% | 518,700 |
| 2026-05-27 | 156.31 | 157.26 | 152.84 | 154.39 | -1.51% | 431,900 |
| 2026-05-26 | 156.34 | 157.76 | 155.84 | 156.75 | +0.30% | 369,000 |
| 2026-05-22 | 156.48 | 157.17 | 155.56 | 156.28 | -0.20% | 398,900 |
| 2026-05-21 | 154.51 | 156.61 | 153.10 | 156.60 | +1.39% | 575,800 |
| 2026-05-20 | 150.76 | 154.74 | 148.50 | 154.46 | +3.06% | 759,500 |
| 2026-05-19 | 156.81 | 157.92 | 149.87 | 149.87 | -4.75% | 1,291,200 |
| 2026-05-18 | 155.69 | 157.83 | 155.04 | 157.35 | +1.49% | 501,600 |
| 2026-05-15 | 154.46 | 155.66 | 153.69 | 155.04 | +0.37% | 1,066,200 |
| 2026-05-14 | 153.97 | 155.29 | 153.79 | 154.47 | +0.97% | 385,200 |
| 2026-05-13 | 154.33 | 154.68 | 151.25 | 152.99 | -1.24% | 517,100 |
| 2026-05-12 | 154.29 | 155.48 | 151.60 | 154.91 | +0.68% | 471,700 |
| 2026-05-11 | 153.33 | 155.28 | 152.70 | 153.86 | +1.84% | 784,200 |
| 2026-05-08 | 152.98 | 153.99 | 150.81 | 151.08 | -0.90% | 469,000 |
| 2026-05-07 | 153.97 | 154.67 | 152.04 | 152.45 | -1.26% | 569,100 |
| 2026-05-06 | 155.26 | 156.69 | 154.05 | 154.39 | +0.16% | 376,800 |
| 2026-05-05 | 153.00 | 154.68 | 152.81 | 154.14 | +0.98% | 435,500 |
| 2026-05-04 | 151.86 | 154.46 | 151.47 | 152.65 | -0.05% | 452,600 |
| 2026-05-01 | 154.00 | 154.42 | 152.47 | 152.72 | -1.02% | 503,200 |
| 2026-04-30 | 152.07 | 154.34 | 151.59 | 154.30 | +1.15% | 750,800 |
| 2026-04-29 | 152.61 | 154.03 | 151.52 | 152.54 | -0.09% | 488,000 |
| 2026-04-28 | 153.62 | 154.51 | 151.64 | 152.67 | +0.39% | 624,800 |
| 2026-04-27 | 152.49 | 154.60 | 152.00 | 152.07 | -0.32% | 566,800 |
| 2026-04-24 | 154.63 | 155.08 | 151.60 | 152.56 | -0.92% | 681,500 |
| 2026-04-23 | 150.02 | 154.04 | 145.37 | 153.97 | +1.80% | 638,600 |
| 2026-04-22 | 151.66 | 151.66 | 149.20 | 151.25 | +0.22% | 568,900 |
| 2026-04-21 | 151.85 | 152.15 | 150.03 | 150.92 | -0.12% | 538,400 |
| 2026-04-20 | 150.24 | 152.80 | 150.24 | 151.10 | -0.50% | 458,600 |
| 2026-04-17 | 150.37 | 152.55 | 149.19 | 151.86 | +1.46% | 459,100 |
| 2026-04-16 | 148.09 | 150.03 | 148.09 | 149.68 | +0.40% | 412,200 |
| 2026-04-15 | 148.05 | 150.19 | 147.73 | 149.08 | +0.59% | 418,000 |
| 2026-04-14 | 147.24 | 149.61 | 146.53 | 148.20 | +0.44% | 453,500 |
| 2026-04-13 | 145.49 | 147.61 | 144.30 | 147.55 | +1.17% | 340,800 |
| 2026-04-10 | 147.32 | 147.95 | 145.82 | 145.84 | -1.05% | 364,800 |
| 2026-04-09 | 147.00 | 149.15 | 146.79 | 147.39 | -0.31% | 440,800 |
| 2026-04-08 | 145.94 | 148.24 | 145.35 | 147.85 | +2.86% | 498,800 |
| 2026-04-07 | 143.02 | 144.77 | 142.52 | 143.74 | +0.27% | 498,100 |
| 2026-04-06 | 141.87 | 143.80 | 141.87 | 143.36 | +0.53% | 387,900 |
| 2026-04-02 | 139.56 | 143.47 | 138.93 | 142.60 | +1.55% | 530,700 |
| 2026-04-01 | 139.50 | 141.46 | 139.18 | 140.43 | +0.91% | 644,500 |
| 2026-03-31 | 135.39 | 139.42 | 135.18 | 139.17 | +1.99% | 660,900 |
| 2026-03-30 | 135.73 | 137.99 | 135.44 | 136.45 | +0.99% | 734,200 |
| 2026-03-27 | 138.73 | 139.73 | 135.07 | 135.11 | -2.66% | 576,200 |
| 2026-03-26 | 137.67 | 139.40 | 137.27 | 138.80 | +0.94% | 414,300 |
| 2026-03-25 | 139.51 | 140.18 | 136.83 | 137.51 | -0.77% | 256,600 |
| 2026-03-24 | 136.91 | 139.25 | 136.29 | 138.58 | +0.87% | 297,400 |
| 2026-03-23 | 139.28 | 139.59 | 137.02 | 137.38 | +0.42% | 775,000 |
| 2026-03-20 | 137.68 | 137.84 | 135.74 | 136.80 | -0.66% | 784,400 |
| 2026-03-19 | 137.85 | 138.37 | 136.12 | 137.71 | +0.07% | 431,700 |
| 2026-03-18 | 138.74 | 139.46 | 137.29 | 137.62 | -1.49% | 406,000 |
| 2026-03-17 | 141.00 | 141.61 | 139.69 | 139.70 | -0.09% | 377,900 |
| 2026-03-16 | 139.38 | 141.45 | 138.65 | 139.82 | +0.98% | 315,000 |
| 2026-03-13 | 139.90 | 139.90 | 138.43 | 138.46 | -0.22% | 338,300 |
| 2026-03-12 | 139.46 | 141.03 | 138.50 | 138.77 | -1.57% | 418,200 |
| 2026-03-11 | 141.80 | 143.25 | 140.85 | 140.99 | -1.34% | 528,600 |
| 2026-03-10 | 142.35 | 145.46 | 140.51 | 142.91 | +0.63% | 497,400 |
| 2026-03-09 | 140.84 | 142.28 | 138.40 | 142.01 | -0.12% | 592,300 |
| 2026-03-06 | 143.22 | 143.22 | 138.85 | 142.18 | -0.83% | 650,600 |
| 2026-03-05 | 143.40 | 144.71 | 142.73 | 143.37 | -0.95% | 707,300 |
| 2026-03-04 | 144.65 | 145.47 | 143.52 | 144.75 | +0.04% | 351,700 |
| 2026-03-03 | 143.95 | 146.52 | 141.56 | 144.69 | -1.12% | 443,100 |
| 2026-03-02 | 144.00 | 147.18 | 143.73 | 146.33 | +0.74% | 435,600 |
| 2026-02-27 | 144.52 | 147.18 | 143.56 | 145.26 | -0.56% | 504,900 |
| 2026-02-26 | 145.09 | 146.87 | 145.03 | 146.08 | +1.34% | 361,100 |
| 2026-02-25 | 143.71 | 144.56 | 140.80 | 144.15 | +1.31% | 598,700 |
| 2026-02-24 | 143.73 | 143.97 | 141.44 | 142.29 | -0.25% | 389,000 |
| 2026-02-23 | 142.87 | 145.87 | 142.13 | 142.65 | -1.21% | 532,300 |
| 2026-02-20 | 144.79 | 145.78 | 142.98 | 144.39 | +0.26% | 579,000 |
| 2026-02-19 | 143.15 | 145.14 | 143.15 | 144.01 | +0.29% | 366,700 |
| 2026-02-18 | 145.93 | 147.31 | 142.41 | 143.60 | -1.58% | 411,600 |
| 2026-02-17 | 145.42 | 146.65 | 143.37 | 145.91 | +1.15% | 401,100 |
| 2026-02-13 | 143.22 | 145.95 | 143.15 | 144.25 | +0.10% | 470,500 |
| 2026-02-12 | 143.64 | 144.94 | 141.60 | 144.10 | +0.12% | 524,000 |
| 2026-02-11 | 142.51 | 144.71 | 141.63 | 143.93 | +1.39% | 349,500 |
| 2026-02-10 | 140.55 | 142.76 | 139.13 | 141.95 | +0.37% | 425,200 |
| 2026-02-09 | 145.15 | 146.25 | 140.77 | 141.42 | -3.47% | 563,900 |
| 2026-02-06 | 148.79 | 148.99 | 145.56 | 146.51 | -0.30% | 510,400 |
| 2026-02-05 | 149.17 | 152.71 | 146.85 | 146.95 | +1.47% | 867,500 |
| 2026-02-04 | 144.65 | 146.08 | 143.76 | 144.82 | +0.81% | 797,500 |
| 2026-02-03 | 142.51 | 145.64 | 142.31 | 143.65 | +0.15% | 444,800 |
| 2026-02-02 | 140.59 | 143.50 | 139.98 | 143.44 | +2.30% | 616,400 |
| 2026-01-30 | 138.94 | 140.55 | 138.57 | 140.22 | +0.17% | 1,279,200 |
| 2026-01-29 | 138.68 | 140.11 | 137.84 | 139.98 | +1.03% | 421,300 |
| 2026-01-28 | 136.91 | 138.80 | 136.63 | 138.55 | +0.84% | 515,100 |
| 2026-01-27 | 138.13 | 138.83 | 137.05 | 137.39 | -0.50% | 397,700 |
| 2026-01-26 | 137.08 | 139.69 | 136.99 | 138.08 | +1.16% | 442,700 |
| 2026-01-23 | 137.39 | 138.02 | 135.42 | 136.50 | -1.31% | 509,600 |
| 2026-01-22 | 138.66 | 139.79 | 137.06 | 138.31 | -0.30% | 437,200 |
| 2026-01-21 | 137.54 | 139.91 | 137.54 | 138.73 | +1.26% | 434,000 |
| 2026-01-20 | 137.90 | 139.97 | 136.83 | 137.00 | -1.42% | 478,700 |
| 2026-01-16 | 139.32 | 140.47 | 138.44 | 138.97 | -0.61% | 410,400 |
| 2026-01-15 | 142.70 | 143.94 | 139.50 | 139.82 | -1.82% | 502,500 |
| 2026-01-14 | 141.26 | 144.26 | 141.26 | 142.41 | +0.34% | 508,100 |
| 2026-01-13 | 143.39 | 143.93 | 141.32 | 141.93 | -0.66% | 478,100 |
| 2026-01-12 | 141.66 | 144.06 | 141.26 | 142.87 | +0.65% | 483,300 |
| 2026-01-09 | 142.02 | 142.97 | 141.81 | 141.95 | -0.36% | 334,100 |
| 2026-01-08 | 139.64 | 142.97 | 139.64 | 142.47 | +1.94% | 501,100 |
| 2026-01-07 | 139.44 | 140.43 | 138.48 | 139.76 | +0.09% | 430,200 |
| 2026-01-06 | 138.32 | 140.14 | 137.72 | 139.64 | -0.70% | 537,300 |
| 2026-01-05 | 136.43 | 142.00 | 136.01 | 140.63 | +1.60% | 669,500 |
| 2026-01-02 | 139.63 | 141.82 | 138.14 | 138.42 | -1.03% | 562,300 |
| 2025-12-31 | 140.07 | 141.41 | 139.81 | 139.86 | -1.13% | 349,500 |
| 2025-12-30 | 142.25 | 142.25 | 141.25 | 141.46 | -0.21% | 277,900 |
| 2025-12-29 | 142.43 | 142.43 | 140.58 | 141.76 | -0.32% | 523,500 |
| 2025-12-26 | 143.26 | 143.72 | 141.61 | 142.21 | -0.90% | 257,500 |
| 2025-12-24 | 141.50 | 144.44 | 141.50 | 143.50 | +0.79% | 218,800 |
| 2025-12-23 | 142.69 | 143.64 | 141.81 | 142.37 | -0.11% | 415,600 |
| 2025-12-22 | 139.34 | 144.33 | 138.97 | 142.53 | +2.07% | 551,000 |
| 2025-12-19 | 138.23 | 140.12 | 138.03 | 139.64 | +0.80% | 1,116,600 |
| 2025-12-18 | 138.11 | 140.13 | 137.28 | 138.53 | -0.14% | 508,300 |
| 2025-12-17 | 140.29 | 141.15 | 138.62 | 138.73 | -1.43% | 565,900 |
| 2025-12-16 | 140.94 | 141.49 | 139.65 | 140.74 | +0.06% | 511,400 |
| 2025-12-15 | 140.25 | 141.45 | 139.30 | 140.65 | +0.85% | 519,500 |
| 2025-12-12 | 139.00 | 140.26 | 138.87 | 139.46 | +0.30% | 442,200 |
| 2025-12-11 | 136.33 | 139.40 | 135.02 | 139.04 | +3.06% | 482,500 |
| 2025-12-10 | 133.60 | 135.62 | 133.57 | 134.91 | +1.37% | 471,300 |
| 2025-12-09 | 133.50 | 135.07 | 132.87 | 133.09 | +0.05% | 599,300 |
| 2025-12-08 | 131.35 | 133.75 | 131.09 | 133.02 | +1.26% | 696,600 |
| 2025-12-05 | 130.50 | 131.51 | 130.07 | 131.37 | +0.42% | 456,600 |
| 2025-12-04 | 130.29 | 132.02 | 130.27 | 130.82 | +0.00% | 300,400 |
| 2025-12-03 | 131.40 | 131.79 | 129.21 | 130.82 | -0.25% | 592,400 |
| 2025-12-02 | 133.45 | 133.45 | 130.99 | 131.15 | -1.04% | 577,600 |
| 2025-12-01 | 134.54 | 135.15 | 132.36 | 132.53 | -1.63% | 526,200 |
| 2025-11-28 | 134.71 | 136.07 | 133.69 | 134.73 | -0.10% | 208,600 |
| 2025-11-26 | 135.94 | 136.45 | 134.80 | 134.87 | -0.37% | 557,800 |
| 2025-11-25 | 134.19 | 135.71 | 134.17 | 135.37 | +1.58% | 551,900 |
| 2025-11-24 | 131.98 | 133.63 | 131.47 | 133.27 | +0.64% | 557,500 |
| 2025-11-21 | 130.93 | 133.91 | 130.62 | 132.42 | +1.57% | 561,200 |
| 2025-11-20 | 131.81 | 132.55 | 129.65 | 130.37 | -0.28% | 299,900 |
| 2025-11-19 | 131.36 | 132.21 | 129.42 | 130.74 | -0.84% | 358,200 |
| 2025-11-18 | 130.83 | 133.00 | 130.18 | 131.85 | +0.32% | 317,500 |
| 2025-11-17 | 131.52 | 132.63 | 130.50 | 131.43 | -0.29% | 884,900 |
| 2025-11-14 | 132.79 | 133.32 | 131.06 | 131.81 | -1.01% | 386,400 |
| 2025-11-13 | 134.20 | 134.92 | 132.63 | 133.16 | -0.60% | 487,400 |
| 2025-11-12 | 132.11 | 134.55 | 132.11 | 133.97 | +1.25% | 512,900 |
| 2025-11-11 | 132.71 | 133.93 | 132.25 | 132.31 | -0.35% | 367,100 |
| 2025-11-10 | 131.79 | 133.38 | 131.67 | 132.77 | +0.40% | 452,200 |
| 2025-11-07 | 131.75 | 132.47 | 130.50 | 132.24 | +0.31% | 592,500 |
| 2025-11-06 | 133.74 | 134.62 | 131.46 | 131.83 | -1.44% | 583,800 |
| 2025-11-05 | 133.47 | 134.50 | 133.00 | 133.75 | +0.28% | 599,200 |
| 2025-11-04 | 130.68 | 133.64 | 130.26 | 133.38 | +2.10% | 660,000 |
| 2025-11-03 | 130.86 | 130.86 | 127.85 | 130.64 | -0.66% | 847,600 |
| 2025-10-31 | 131.43 | 133.19 | 130.97 | 131.51 | -0.70% | 876,900 |
| 2025-10-30 | 132.27 | 134.15 | 131.97 | 132.44 | +0.54% | 726,000 |
| 2025-10-29 | 133.15 | 134.25 | 131.35 | 131.73 | -1.96% | 543,900 |
| 2025-10-28 | 134.51 | 135.12 | 133.89 | 134.37 | -0.46% | 523,500 |
| 2025-10-27 | 134.40 | 135.37 | 134.09 | 134.99 | +1.03% | 613,700 |
| 2025-10-24 | 135.31 | 135.48 | 133.29 | 133.62 | -1.53% | 688,300 |
| 2025-10-23 | 133.75 | 136.21 | 132.54 | 135.70 | +0.05% | 879,100 |
| 2025-10-22 | 136.10 | 136.59 | 133.61 | 135.63 | -0.28% | 681,800 |
| 2025-10-21 | 135.86 | 137.66 | 135.00 | 136.01 | +0.43% | 587,900 |
| 2025-10-20 | 135.00 | 135.86 | 134.11 | 135.43 | +0.48% | 532,500 |
| 2025-10-17 | 133.69 | 135.16 | 132.86 | 134.78 | +0.88% | 437,800 |
| 2025-10-16 | 137.09 | 137.51 | 133.21 | 133.61 | -3.25% | 522,500 |
| 2025-10-15 | 139.72 | 140.39 | 136.77 | 138.10 | -1.27% | 378,900 |
| 2025-10-14 | 136.40 | 140.30 | 136.40 | 139.87 | +2.50% | 521,100 |
| 2025-10-13 | 136.62 | 137.47 | 135.33 | 136.46 | +0.34% | 478,800 |
| 2025-10-10 | 136.74 | 137.64 | 135.41 | 136.00 | -0.33% | 530,900 |
| 2025-10-09 | 136.84 | 137.99 | 135.56 | 136.45 | +0.31% | 702,500 |
| 2025-10-08 | 137.23 | 137.84 | 134.53 | 136.03 | +0.29% | 796,400 |
| 2025-10-07 | 134.97 | 136.06 | 134.53 | 135.64 | +1.22% | 704,700 |
| 2025-10-06 | 136.42 | 137.84 | 133.97 | 134.00 | -2.60% | 763,100 |
| 2025-10-03 | 139.06 | 140.23 | 137.22 | 137.58 | -1.33% | 607,800 |
| 2025-10-02 | 139.99 | 141.22 | 139.31 | 139.44 | -1.09% | 512,100 |
| 2025-10-01 | 142.07 | 142.45 | 139.08 | 140.98 | -1.39% | 863,000 |
| 2025-09-30 | 143.18 | 143.60 | 140.85 | 142.97 | -0.38% | 707,000 |
| 2025-09-29 | 144.73 | 145.08 | 143.23 | 143.52 | -0.72% | 418,500 |
| 2025-09-26 | 144.55 | 144.96 | 143.27 | 144.56 | +1.07% | 427,700 |
| 2025-09-25 | 143.29 | 144.26 | 142.13 | 143.03 | -0.19% | 382,400 |
| 2025-09-24 | 146.26 | 146.65 | 143.17 | 143.30 | -2.22% | 411,000 |
| 2025-09-23 | 144.85 | 147.83 | 144.85 | 146.55 | +0.90% | 509,600 |
| 2025-09-22 | 144.35 | 145.68 | 143.93 | 145.25 | -0.12% | 609,600 |
| 2025-09-19 | 143.95 | 146.18 | 142.67 | 145.43 | +1.25% | 1,416,200 |
| 2025-09-18 | 142.29 | 144.51 | 142.29 | 143.63 | +0.58% | 625,500 |
| 2025-09-17 | 141.10 | 143.82 | 140.75 | 142.80 | +1.38% | 454,800 |
| 2025-09-16 | 142.14 | 142.50 | 140.44 | 140.86 | -1.10% | 525,600 |
| 2025-09-15 | 142.15 | 143.64 | 141.61 | 142.43 | +0.11% | 500,900 |
| 2025-09-12 | 142.52 | 143.68 | 141.60 | 142.27 | -0.15% | 400,600 |
| 2025-09-11 | 139.42 | 142.94 | 139.31 | 142.49 | +2.50% | 416,400 |
| 2025-09-10 | 140.11 | 140.55 | 138.60 | 139.02 | -1.03% | 580,500 |
| 2025-09-09 | 140.70 | 141.17 | 139.11 | 140.46 | +0.06% | 378,900 |
| 2025-09-08 | 139.54 | 140.60 | 138.15 | 140.37 | +0.40% | 372,600 |
| 2025-09-05 | 141.26 | 141.50 | 138.44 | 139.81 | -1.16% | 343,700 |
| 2025-09-04 | 141.39 | 141.89 | 140.69 | 141.45 | +0.63% | 409,300 |
| 2025-09-03 | 139.27 | 140.90 | 139.27 | 140.57 | +0.44% | 423,400 |
| 2025-09-02 | 139.57 | 140.82 | 137.90 | 139.95 | +0.00% | 511,700 |
| 2025-08-29 | 140.42 | 141.79 | 139.84 | 139.95 | -0.36% | 448,700 |
| 2025-08-28 | 140.44 | 141.26 | 139.50 | 140.46 | -0.02% | 426,800 |
| 2025-08-27 | 138.91 | 142.13 | 138.91 | 140.49 | +0.57% | 413,100 |
| 2025-08-26 | 138.82 | 139.83 | 137.90 | 139.69 | +0.22% | 538,400 |
| 2025-08-25 | 140.97 | 141.53 | 139.28 | 139.39 | -1.31% | 486,600 |
| 2025-08-22 | 140.17 | 141.79 | 139.79 | 141.24 | +1.16% | 491,100 |
| 2025-08-21 | 138.90 | 140.41 | 138.77 | 139.62 | +0.37% | 396,300 |
| 2025-08-20 | 137.64 | 139.37 | 136.94 | 139.10 | +1.70% | 565,200 |
| 2025-08-19 | 135.45 | 137.23 | 135.45 | 136.77 | +0.57% | 485,600 |
| 2025-08-18 | 135.13 | 136.25 | 134.78 | 135.99 | +0.41% | 456,700 |
| 2025-08-15 | 139.24 | 139.24 | 135.03 | 135.43 | -2.26% | 659,400 |
| 2025-08-14 | 139.11 | 139.55 | 137.13 | 138.56 | -0.32% | 671,000 |
| 2025-08-13 | 139.78 | 140.24 | 137.46 | 139.00 | -0.53% | 701,600 |
| 2025-08-12 | 139.65 | 140.26 | 138.21 | 139.74 | +0.50% | 623,000 |
| 2025-08-11 | 140.82 | 141.24 | 138.81 | 139.05 | -1.07% | 895,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.84%). Worst month: Apr (-7.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Globe Life Inc's (GL) latest close?
183.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is GL's 52-week high and low?
191.55 high and 127.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Globe Life Inc's strongest and weakest month historically?
Historically, GL's strongest calendar month has been Jul (average +6.84%) and its weakest Apr (average -7.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.