5 DAY PERFORMANCE
-17.92%
1 MONTH PERFORMANCE
-17.00%
3 MONTH PERFORMANCE
-16.85%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
-2.37%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $173.86 | $172.28 (-0.91%) | $173.86 | $172.02 | 99.25 K | $13.53 B |
| 09/18/2026 | $171.52 | $173.42 (1.11%) | $173.45 | $170.20 | 717.10 K | $13.60 B |
| 09/17/2026 | $174.07 | $172.26 (-1.04%) | $174.46 | $172.20 | 292.90 K | $13.51 B |
| 09/16/2026 | $174.00 | $172.98 (-0.59%) | $176.22 | $171.11 | 370.51 K | $13.56 B |
| 09/15/2026 | $172.59 | $173.29 (0.41%) | $174.44 | $171.50 | 368.63 K | $13.59 B |
| 09/14/2026 | $172.60 | $172.92 (0.19%) | $174.14 | $170.56 | 391.80 K | $13.56 B |
| 09/11/2026 | $173.00 | $171.17 (-1.06%) | $174.09 | $170.54 | 337.90 K | $13.42 B |
| 09/10/2026 | $171.25 | $170.80 (-0.26%) | $171.50 | $170.01 | 311.24 K | $13.39 B |
| 09/09/2026 | $170.24 | $169.82 (-0.25%) | $171.91 | $167.66 | 321.09 K | $13.32 B |
| 09/08/2026 | $173.19 | $170.68 (-1.45%) | $173.89 | $169.89 | 370.90 K | $13.38 B |
| 09/04/2026 | $175.16 | $174.27 (-0.51%) | $176.04 | $174.01 | 225.31 K | $13.67 B |
| 09/03/2026 | $175.27 | $176.52 (0.71%) | $176.99 | $174.69 | 387.94 K | $13.84 B |
| 09/02/2026 | $172.83 | $173.34 (0.3%) | $175.55 | $170.88 | 276.63 K | $13.59 B |
| 09/01/2026 | $173.43 | $172.30 (-0.65%) | $174.45 | $171.72 | 360.84 K | $13.51 B |
| 08/31/2026 | $172.73 | $172.67 (-0.03%) | $174.10 | $171.76 | 590.73 K | $13.54 B |
| 08/28/2026 | $176.53 | $172.79 (-2.12%) | $177.00 | $172.70 | 454.90 K | $13.55 B |
| 08/27/2026 | $174.46 | $175.78 (0.76%) | $175.90 | $172.23 | 387.50 K | $13.78 B |
| 08/26/2026 | $172.70 | $175.55 (1.65%) | $176.05 | $171.54 | 465.30 K | $13.77 B |
| 08/25/2026 | $173.83 | $172.24 (-0.91%) | $174.31 | $171.31 | 414.60 K | $13.51 B |
| 08/24/2026 | $171.99 | $173.13 (0.66%) | $174.75 | $171.99 | 521.94 K | $13.58 B |
| 08/21/2026 | $170.74 | $171.08 (0.2%) | $172.20 | $169.82 | 524.44 K | $13.42 B |
| 08/20/2026 | $170.76 | $170.49 (-0.16%) | $173.14 | $170.38 | 443.31 K | $13.37 B |
| 08/19/2026 | $178.08 | $171.46 (-3.72%) | $178.15 | $170.92 | 809.75 K | $13.44 B |
| 08/18/2026 | $180.32 | $178.08 (-1.24%) | $180.81 | $177.94 | 414.51 K | $13.96 B |
| 08/17/2026 | $180.93 | $179.41 (-0.84%) | $182.42 | $179.41 | 403.32 K | $14.07 B |
| 08/14/2026 | $180.60 | $181.00 (0.22%) | $181.88 | $180.19 | 348.80 K | $14.19 B |
| 08/13/2026 | $179.33 | $180.67 (0.75%) | $182.26 | $178.80 | 689.90 K | $14.17 B |
| 08/12/2026 | $180.97 | $177.91 (-1.69%) | $181.33 | $177.81 | 443.00 K | $13.95 B |
| 08/11/2026 | $182.00 | $181.04 (-0.53%) | $184.70 | $180.96 | 666.70 K | $14.20 B |
| 08/10/2026 | $186.61 | $183.26 (-1.8%) | $188.50 | $182.94 | 478.70 K | $14.37 B |
| 08/07/2026 | $185.49 | $183.85 (-0.88%) | $185.54 | $182.31 | 537.73 K | $14.42 B |
| 08/06/2026 | $182.10 | $186.02 (2.15%) | $186.10 | $182.10 | 572.30 K | $14.59 B |
| 08/05/2026 | $184.47 | $183.86 (-0.33%) | $185.14 | $182.28 | 654.30 K | $14.42 B |
| 08/04/2026 | $181.00 | $183.90 (1.6%) | $184.36 | $181.00 | 531.30 K | $14.42 B |
| 08/03/2026 | $181.29 | $184.09 (1.54%) | $185.87 | $180.89 | 655.01 K | $14.44 B |
| 07/31/2026 | $181.81 | $182.25 (0.24%) | $183.68 | $180.35 | 926.29 K | $14.29 B |
| 07/30/2026 | $177.41 | $182.98 (3.14%) | $183.24 | $177.41 | 759.82 K | $14.35 B |
| 07/29/2026 | $177.84 | $179.68 (1.03%) | $179.78 | $177.72 | 919.90 K | $14.09 B |
| 07/28/2026 | $175.35 | $179.17 (2.18%) | $179.52 | $175.29 | 651.91 K | $14.05 B |
| 07/27/2026 | $174.04 | $174.37 (0.19%) | $176.21 | $173.13 | 606.10 K | $13.67 B |
| 07/24/2026 | $171.16 | $173.48 (1.36%) | $173.86 | $170.00 | 811.84 K | $13.60 B |
| 07/23/2026 | $170.18 | $171.08 (0.53%) | $175.47 | $168.17 | 1.88 M | $13.42 B |
| 07/22/2026 | $184.78 | $184.00 (-0.42%) | $185.57 | $182.26 | 899.60 K | $14.43 B |
| 07/21/2026 | $184.91 | $184.34 (-0.31%) | $185.80 | $183.51 | 413.73 K | $14.45 B |
| 07/20/2026 | $185.77 | $184.25 (-0.82%) | $186.15 | $183.36 | 458.00 K | $14.45 B |
| 07/17/2026 | $184.58 | $184.76 (0.1%) | $191.55 | $184.42 | 555.35 K | $14.49 B |
| 07/16/2026 | $182.00 | $184.56 (1.41%) | $184.56 | $181.51 | 667.81 K | $14.47 B |
| 07/15/2026 | $178.46 | $181.51 (1.71%) | $181.74 | $176.56 | 880.80 K | $14.23 B |
| 07/14/2026 | $179.02 | $178.99 (-0.02%) | $180.30 | $177.59 | 327.30 K | $14.04 B |
| 07/13/2026 | $180.24 | $178.62 (-0.9%) | $180.91 | $176.32 | 354.40 K | $14.01 B |
| 07/10/2026 | $178.86 | $179.13 (0.15%) | $179.54 | $176.64 | 318.11 K | $14.05 B |
| 07/09/2026 | $177.88 | $178.86 (0.55%) | $180.26 | $177.51 | 498.30 K | $14.03 B |
| 07/08/2026 | $176.72 | $177.07 (0.2%) | $177.15 | $174.84 | 568.70 K | $13.88 B |
| 07/07/2026 | $177.60 | $176.67 (-0.52%) | $179.96 | $176.64 | 686.20 K | $13.85 B |
| 07/06/2026 | $179.00 | $176.98 (-1.13%) | $180.49 | $176.34 | 606.80 K | $13.88 B |
| 07/02/2026 | $181.39 | $180.49 (-0.5%) | $181.39 | $177.81 | 651.52 K | $14.15 B |
| 07/01/2026 | $178.98 | $180.07 (0.61%) | $182.32 | $178.98 | 773.07 K | $14.12 B |
| 06/30/2026 | $179.18 | $178.68 (-0.28%) | $180.58 | $178.55 | 545.54 K | $14.01 B |
| 06/29/2026 | $178.10 | $179.25 (0.65%) | $180.75 | $176.50 | 875.33 K | $14.06 B |
| 06/26/2026 | $177.72 | $179.31 (0.89%) | $179.55 | $175.99 | 922.83 K | $14.06 B |
| 06/25/2026 | $177.28 | $176.40 (-0.5%) | $181.15 | $176.37 | 878.08 K | $13.83 B |
| 06/24/2026 | $175.87 | $175.64 (-0.13%) | $177.05 | $173.62 | 713.30 K | $13.77 B |
| 06/23/2026 | $173.83 | $175.58 (1.01%) | $176.17 | $172.95 | 646.95 K | $13.77 B |
| 06/22/2026 | $172.02 | $172.05 (0.02%) | $175.63 | $171.40 | 900.50 K | $13.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
