5 DAY PERFORMANCE
-11.39%
1 MONTH PERFORMANCE
-9.99%
3 MONTH PERFORMANCE
+5.48%
6 MONTH PERFORMANCE
+7.13%
YEAR-TO-DATE PERFORMANCE
-0.29%
1 YEAR PERFORMANCE
-6.62%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $125.12 | $122.35 (-2.21%) | $125.81 | $121.11 | 660,640 | $10.27 B |
| 03/11/2025 | $122.83 | $124.57 (1.42%) | $125.21 | $121.75 | 923,800 | $10.46 B |
| 03/10/2025 | $123.65 | $122.58 (-0.87%) | $125.26 | $121.81 | 693,408 | $10.29 B |
| 03/07/2025 | $124.19 | $125.49 (1.05%) | $126.27 | $123.12 | 753,449 | $10.53 B |
| 03/06/2025 | $124.76 | $124.43 (-0.26%) | $126.14 | $123.02 | 476,500 | $10.45 B |
| 03/05/2025 | $124.25 | $126.22 (1.59%) | $126.93 | $124.14 | 605,000 | $10.60 B |
| 03/04/2025 | $127.27 | $124.15 (-2.45%) | $127.58 | $123.85 | 941,856 | $10.42 B |
| 03/03/2025 | $128.34 | $128.59 (0.19%) | $131.39 | $127.42 | 873,000 | $10.79 B |
| 02/28/2025 | $125.00 | $127.43 (1.94%) | $127.82 | $124.29 | 1.01 M | $10.70 B |
| 02/27/2025 | $122.55 | $124.18 (1.33%) | $124.94 | $122.52 | 573,400 | $10.42 B |
| 02/26/2025 | $123.27 | $121.93 (-1.09%) | $124.65 | $121.80 | 666,523 | $10.24 B |
| 02/25/2025 | $122.81 | $123.48 (0.55%) | $124.36 | $122.09 | 589,510 | $10.37 B |
| 02/24/2025 | $123.53 | $122.72 (-0.66%) | $123.53 | $121.74 | 523,852 | $10.30 B |
| 02/21/2025 | $124.48 | $122.59 (-1.52%) | $124.93 | $122.04 | 626,729 | $10.29 B |
| 02/20/2025 | $123.48 | $124.27 (0.64%) | $125.43 | $122.92 | 523,623 | $10.43 B |
| 02/19/2025 | $123.96 | $124.02 (0.05%) | $125.04 | $122.89 | 767,322 | $10.41 B |
| 02/18/2025 | $121.68 | $123.85 (1.78%) | $123.95 | $121.41 | 567,750 | $10.40 B |
| 02/14/2025 | $123.49 | $121.84 (-1.34%) | $124.01 | $121.70 | 526,009 | $10.23 B |
| 02/13/2025 | $121.48 | $123.54 (1.7%) | $123.64 | $120.52 | 620,600 | $10.37 B |
| 02/12/2025 | $121.80 | $121.47 (-0.27%) | $121.97 | $119.60 | 514,700 | $10.20 B |
| 02/11/2025 | $122.15 | $121.45 (-0.57%) | $122.98 | $120.84 | 708,971 | $10.20 B |
| 02/10/2025 | $123.11 | $122.25 (-0.7%) | $123.64 | $121.82 | 450,400 | $10.26 B |
| 02/07/2025 | $120.46 | $123.47 (2.5%) | $123.95 | $120.05 | 958,135 | $10.85 B |
| 02/06/2025 | $124.11 | $119.97 (-3.34%) | $124.11 | $117.12 | 910,500 | $10.54 B |
| 02/05/2025 | $122.41 | $123.07 (0.54%) | $123.52 | $121.69 | 587,382 | $10.81 B |
| 02/04/2025 | $120.93 | $122.41 (1.22%) | $123.50 | $120.86 | 591,400 | $10.76 B |
| 02/03/2025 | $121.17 | $122.43 (1.04%) | $122.83 | $120.24 | 723,500 | $10.76 B |
| 01/31/2025 | $121.42 | $122.09 (0.55%) | $124.27 | $121.42 | 664,103 | $10.73 B |
| 01/30/2025 | $122.86 | $122.30 (-0.46%) | $123.27 | $121.72 | 379,600 | $10.75 B |
| 01/29/2025 | $122.00 | $121.95 (-0.04%) | $123.63 | $121.63 | 496,302 | $10.72 B |
| 01/28/2025 | $121.33 | $121.61 (0.23%) | $123.05 | $120.83 | 512,114 | $10.69 B |
| 01/27/2025 | $120.04 | $120.85 (0.67%) | $121.50 | $119.51 | 339,733 | $10.62 B |
| 01/24/2025 | $118.41 | $119.34 (0.79%) | $119.99 | $118.21 | 406,600 | $10.49 B |
| 01/23/2025 | $119.92 | $118.37 (-1.29%) | $120.05 | $118.01 | 455,445 | $10.40 B |
| 01/22/2025 | $119.29 | $120.53 (1.04%) | $121.68 | $117.76 | 641,641 | $10.59 B |
| 01/21/2025 | $118.76 | $119.55 (0.67%) | $121.10 | $118.55 | 542,200 | $10.51 B |
| 01/17/2025 | $117.38 | $118.30 (0.78%) | $118.91 | $116.49 | 418,804 | $10.40 B |
| 01/16/2025 | $116.24 | $117.24 (0.86%) | $117.41 | $115.25 | 351,027 | $10.30 B |
| 01/15/2025 | $115.01 | $116.18 (1.02%) | $116.54 | $114.54 | 437,133 | $10.21 B |
| 01/14/2025 | $113.60 | $114.03 (0.38%) | $114.73 | $113.10 | 417,115 | $10.02 B |
| 01/13/2025 | $111.76 | $112.94 (1.06%) | $113.35 | $111.48 | 557,800 | $9.92 B |
| 01/10/2025 | $112.78 | $112.42 (-0.32%) | $113.47 | $111.43 | 772,600 | $9.88 B |
| 01/08/2025 | $112.47 | $114.12 (1.47%) | $114.49 | $110.99 | 734,107 | $10.03 B |
| 01/07/2025 | $112.21 | $111.49 (-0.64%) | $113.25 | $110.43 | 571,226 | $9.80 B |
| 01/06/2025 | $111.31 | $111.20 (-0.1%) | $113.89 | $111.00 | 700,934 | $9.77 B |
| 01/03/2025 | $112.63 | $111.51 (-0.99%) | $112.66 | $110.92 | 644,142 | $9.80 B |
| 01/02/2025 | $111.53 | $112.24 (0.64%) | $113.12 | $110.54 | 752,324 | $9.86 B |
| 12/31/2024 | $110.89 | $111.52 (0.57%) | $111.58 | $110.36 | 539,019 | $9.80 B |
| 12/30/2024 | $108.32 | $109.95 (1.5%) | $111.06 | $107.25 | 657,800 | $9.66 B |
| 12/27/2024 | $109.93 | $109.50 (-0.39%) | $110.50 | $108.42 | 356,000 | $9.62 B |
| 12/26/2024 | $110.03 | $110.85 (0.75%) | $111.17 | $109.04 | 348,400 | $9.74 B |
| 12/24/2024 | $109.33 | $110.69 (1.24%) | $110.92 | $108.64 | 251,800 | $9.73 B |
| 12/23/2024 | $108.85 | $109.58 (0.67%) | $109.66 | $108.21 | 709,813 | $9.63 B |
| 12/20/2024 | $106.00 | $109.39 (3.2%) | $110.24 | $105.46 | 2.63 M | $9.61 B |
| 12/19/2024 | $104.85 | $105.91 (1.01%) | $106.64 | $104.06 | 1.11 M | $9.31 B |
| 12/18/2024 | $105.54 | $104.43 (-1.05%) | $106.43 | $103.88 | 1.23 M | $9.18 B |
| 12/17/2024 | $105.60 | $105.78 (0.17%) | $107.24 | $105.24 | 931,700 | $9.30 B |
| 12/16/2024 | $105.11 | $106.78 (1.59%) | $107.57 | $104.58 | 904,413 | $9.38 B |
| 12/13/2024 | $104.54 | $105.42 (0.84%) | $105.84 | $103.71 | 697,102 | $9.26 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.
