Want to see GL full AI Analyst Report?
Globe Life (GL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 162.16 | 162.16 | 158.42 | 159.08 | 159.08 | -0.85% | 602,280 | 1.20 |
| Oct 29, 2026 | 160.51 | 162.06 | 159.43 | 160.45 | 160.45 | +1.31% | 641,645 | 1.28 |
| Oct 28, 2026 | 157.47 | 158.76 | 156.20 | 158.37 | 158.37 | +0.88% | 580,257 | 1.14 |
| Oct 27, 2026 | 157.06 | 157.73 | 155.07 | 156.99 | 156.99 | +0.11% | 563,281 | 1.10 |
| Oct 26, 2026 | 155.62 | 159.46 | 155.62 | 156.82 | 156.82 | +1.31% | 1,024,802 | 2.02 |
| Oct 23, 2026 | 166.06 | 166.34 | 154.09 | 154.79 | 154.79 | -8.09% | 1,651,226 | 3.35 |
| Oct 22, 2026 | 164.95 | 168.60 | 161.52 | 168.41 | 168.41 | -0.71% | 1,736,069 | 3.66 |
| Oct 21, 2026 | 170.83 | 171.03 | 169.20 | 169.62 | 169.62 | -0.06% | 472,560 | 0.98 |
| Oct 20, 2026 | 166.09 | 170.11 | 165.98 | 169.72 | 169.72 | +1.11% | 442,120 | 0.88 |
| Oct 19, 2026 | 168.33 | 169.52 | 166.68 | 167.85 | 167.85 | -0.55% | 404,372 | 0.79 |
| Oct 16, 2026 | 168.33 | 169.51 | 167.17 | 168.77 | 168.77 | +0.70% | 357,086 | 0.70 |
| Oct 15, 2026 | 169.62 | 170.00 | 167.00 | 167.59 | 167.59 | +0.11% | 382,406 | 0.75 |
| Oct 14, 2026 | 166.23 | 167.57 | 164.85 | 167.41 | 167.41 | +0.84% | 344,716 | 0.67 |
| Oct 13, 2026 | 166.21 | 167.31 | 164.41 | 166.01 | 166.01 | +0.54% | 355,601 | 0.68 |
| Oct 12, 2026 | 165.01 | 166.64 | 164.52 | 165.12 | 165.12 | +0.58% | 266,090 | 0.50 |
| Oct 09, 2026 | 166.01 | 166.51 | 164.14 | 164.17 | 164.17 | -1.15% | 353,735 | 0.67 |
| Oct 08, 2026 | 163.34 | 166.94 | 163.34 | 166.08 | 166.08 | +1.63% | 353,507 | 0.67 |
| Oct 07, 2026 | 164.38 | 165.41 | 163.04 | 163.41 | 163.41 | -1.73% | 569,213 | 1.08 |
| Oct 06, 2026 | 166.17 | 167.75 | 165.79 | 166.28 | 166.28 | +0.22% | 643,794 | 1.23 |
| Oct 05, 2026 | 165.14 | 166.30 | 164.35 | 165.92 | 165.92 | +0.35% | 375,487 | 0.71 |
| Oct 02, 2026 | 165.77 | 166.95 | 164.24 | 165.68 | 165.35 | -0.09% | 296,745 | 0.56 |
| Oct 01, 2026 | 167.57 | 167.57 | 163.93 | 165.83 | 165.50 | +0.11% | 801,777 | 1.51 |
| Sep 30, 2026 | 166.06 | 167.16 | 165.12 | 165.65 | 165.32 | -0.26% | 425,202 | 0.81 |
| Sep 29, 2026 | 165.64 | 166.56 | 164.62 | 166.08 | 165.75 | -0.37% | 391,660 | 0.74 |
| Sep 28, 2026 | 166.97 | 168.14 | 166.41 | 166.69 | 166.36 | -0.21% | 540,610 | 1.02 |
| Sep 25, 2026 | 167.88 | 168.10 | 166.05 | 167.04 | 166.71 | -0.17% | 594,765 | 1.12 |
| Sep 24, 2026 | 169.03 | 170.45 | 167.25 | 167.32 | 166.99 | -0.85% | 765,262 | 1.44 |
| Sep 23, 2026 | 168.35 | 171.63 | 167.83 | 168.75 | 168.41 | -0.40% | 454,532 | 0.84 |
| Sep 22, 2026 | 173.21 | 174.37 | 168.82 | 169.43 | 169.09 | -1.59% | 389,804 | 0.71 |
| Sep 21, 2026 | 173.86 | 174.35 | 171.56 | 172.16 | 171.82 | -0.73% | 320,941 | 0.58 |
| Sep 18, 2026 | 171.52 | 173.45 | 170.20 | 173.42 | 173.07 | +0.67% | 717,095 | 1.30 |
| Sep 17, 2026 | 174.07 | 174.46 | 172.20 | 172.26 | 171.92 | -0.42% | 292,897 | 0.52 |
| Sep 16, 2026 | 174.00 | 176.22 | 171.11 | 172.98 | 172.64 | -0.18% | 370,512 | 0.67 |
| Sep 15, 2026 | 172.59 | 174.44 | 171.50 | 173.29 | 172.94 | +0.21% | 368,626 | 0.64 |
| Sep 14, 2026 | 172.60 | 174.14 | 170.56 | 172.92 | 172.58 | +1.02% | 391,771 | 0.67 |
| Sep 11, 2026 | 173.00 | 174.09 | 170.54 | 171.17 | 170.83 | +0.22% | 337,890 | 0.58 |
| Sep 10, 2026 | 171.25 | 171.50 | 170.01 | 170.80 | 170.46 | +0.58% | 311,240 | 0.53 |
| Sep 09, 2026 | 170.24 | 171.91 | 167.66 | 169.82 | 169.48 | -0.50% | 321,087 | 0.54 |
| Sep 08, 2026 | 173.19 | 173.89 | 169.89 | 170.68 | 170.34 | -2.06% | 370,888 | 0.62 |
| Sep 07, 2026 | 175.16 | 176.04 | 174.01 | 174.27 | 173.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 175.16 | 176.04 | 174.01 | 174.27 | 173.92 | -1.27% | 225,310 | 0.37 |
| Sep 03, 2026 | 175.27 | 176.99 | 174.69 | 176.52 | 176.17 | +1.83% | 387,942 | 0.63 |
| Sep 02, 2026 | 172.83 | 175.55 | 170.88 | 173.34 | 172.99 | +0.60% | 276,628 | 0.45 |
| Sep 01, 2026 | 173.43 | 174.45 | 171.72 | 172.30 | 171.96 | -0.21% | 360,844 | 0.59 |
| Aug 31, 2026 | 172.73 | 174.10 | 171.76 | 172.67 | 172.33 | -0.07% | 590,733 | 0.96 |
| Aug 28, 2026 | 176.53 | 177.00 | 172.70 | 172.79 | 172.45 | -1.70% | 454,856 | 0.74 |
| Aug 27, 2026 | 174.46 | 175.90 | 172.23 | 175.78 | 175.43 | +0.13% | 387,498 | 0.63 |
| Aug 26, 2026 | 172.70 | 176.05 | 171.54 | 175.55 | 175.20 | +1.92% | 465,287 | 0.75 |
| Aug 25, 2026 | 173.83 | 174.31 | 171.31 | 172.24 | 171.90 | -0.51% | 414,600 | 0.67 |
| Aug 24, 2026 | 171.99 | 174.75 | 171.99 | 173.13 | 172.79 | +1.20% | 521,943 | 0.84 |