Globe Life Inc (GL) Historical Stock Data
139.46 ↑0.42 (0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GL is up 0.15% a day on average. There have been 17 days where Globe Life Inc closed green and 13 days where GL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 139.00 | 139.46 | ↑$0.46 (0.33%) | 138.87 | 140.26 | 442.20K |
| 2025-12-11 | 136.33 | 139.04 | ↑$2.71 (1.99%) | 135.02 | 139.40 | 482.46K |
| 2025-12-10 | 133.60 | 134.91 | ↑$1.31 (0.98%) | 133.57 | 135.62 | 471.32K |
| 2025-12-09 | 133.50 | 133.09 | ↓$0.41 (-0.31%) | 132.87 | 135.07 | 599.26K |
| 2025-12-08 | 131.35 | 133.02 | ↑$1.67 (1.27%) | 131.09 | 133.75 | 696.55K |
| 2025-12-05 | 130.50 | 131.37 | ↑$0.87 (0.67%) | 130.07 | 131.51 | 456.55K |
| 2025-12-04 | 130.29 | 130.82 | ↑$0.53 (0.41%) | 130.27 | 132.02 | 300.40K |
| 2025-12-03 | 131.40 | 130.82 | ↓$0.58 (-0.44%) | 129.21 | 131.79 | 592.39K |
| 2025-12-02 | 133.45 | 131.15 | ↓$2.30 (-1.72%) | 130.99 | 133.45 | 577.66K |
| 2025-12-01 | 134.54 | 132.53 | ↓$2.01 (-1.49%) | 132.36 | 135.15 | 526.21K |
| 2025-11-28 | 134.71 | 134.73 | ↑$0.02 (0.01%) | 133.69 | 136.07 | 208.58K |
| 2025-11-26 | 135.94 | 134.87 | ↓$1.07 (-0.79%) | 134.80 | 136.45 | 557.85K |
| 2025-11-25 | 134.19 | 135.37 | ↑$1.18 (0.88%) | 134.17 | 135.71 | 551.87K |
| 2025-11-24 | 131.98 | 133.27 | ↑$1.29 (0.98%) | 131.47 | 133.63 | 557.51K |
| 2025-11-21 | 130.93 | 132.42 | ↑$1.49 (1.14%) | 130.62 | 133.91 | 561.16K |
| 2025-11-20 | 131.81 | 130.37 | ↓$1.44 (-1.09%) | 129.65 | 132.55 | 299.92K |
| 2025-11-19 | 131.36 | 130.74 | ↓$0.62 (-0.47%) | 129.42 | 132.21 | 358.23K |
| 2025-11-18 | 130.83 | 131.85 | ↑$1.02 (0.78%) | 130.18 | 133.00 | 317.51K |
| 2025-11-17 | 131.52 | 131.43 | ↓$0.09 (-0.07%) | 130.50 | 132.63 | 884.86K |
| 2025-11-14 | 132.79 | 131.81 | ↓$0.98 (-0.74%) | 131.06 | 133.32 | 386.39K |
| 2025-11-13 | 134.20 | 133.16 | ↓$1.04 (-0.77%) | 132.63 | 134.92 | 487.35K |
| 2025-11-12 | 132.11 | 133.97 | ↑$1.86 (1.41%) | 132.11 | 134.55 | 512.94K |
| 2025-11-11 | 132.71 | 132.31 | ↓$0.40 (-0.30%) | 132.25 | 133.93 | 367.05K |
| 2025-11-10 | 131.79 | 132.77 | ↑$0.98 (0.74%) | 131.67 | 133.38 | 452.19K |
| 2025-11-07 | 131.75 | 132.24 | ↑$0.49 (0.37%) | 130.50 | 132.47 | 592.75K |
| 2025-11-06 | 133.74 | 131.83 | ↓$1.91 (-1.43%) | 131.46 | 134.62 | 583.80K |
| 2025-11-05 | 133.47 | 133.75 | ↑$0.28 (0.21%) | 133.00 | 134.50 | 599.22K |
| 2025-11-04 | 130.68 | 133.38 | ↑$2.70 (2.07%) | 130.26 | 133.64 | 660.05K |
| 2025-11-03 | 130.86 | 130.64 | ↓$0.22 (-0.17%) | 127.85 | 130.86 | 847.56K |
| 2025-10-31 | 131.43 | 131.51 | ↑$0.08 (0.06%) | 130.97 | 133.19 | 876.86K |
Create an account or log in to view more rows.
$GL this sell-off is meh.
$GL whats the news????
$GL always with good potential for a long term Hodl
$GL This is how I feel everyday holding this gem.
$GL There is nothing wrong with a decent pullback
$GL come to papa
$GL fuck all u greedy bulls
$GL This week or next…huge pop.
$GL push baby push!
$GL we finna be at the top yo