5 DAY PERFORMANCE
-22.09%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-3.09%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+1.06%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $172.28 | $170.76 (-0.88%) | $172.74 | $169.55 | 1.64 M | $13.39 B |
| 06/17/2026 | $168.54 | $171.25 (1.61%) | $171.75 | $168.54 | 664.80 K | $13.43 B |
| 06/16/2026 | $168.66 | $169.17 (0.3%) | $170.11 | $167.37 | 509.55 K | $13.27 B |
| 06/15/2026 | $166.69 | $167.39 (0.42%) | $169.58 | $165.78 | 688.10 K | $13.13 B |
| 06/12/2026 | $165.74 | $166.76 (0.62%) | $168.27 | $164.61 | 451.36 K | $13.08 B |
| 06/11/2026 | $163.93 | $165.10 (0.71%) | $165.78 | $163.14 | 521.21 K | $12.95 B |
| 06/10/2026 | $160.78 | $162.52 (1.08%) | $163.50 | $159.81 | 449.80 K | $12.74 B |
| 06/09/2026 | $156.82 | $159.33 (1.6%) | $160.74 | $156.67 | 596.83 K | $12.49 B |
| 06/08/2026 | $159.01 | $157.13 (-1.18%) | $159.36 | $156.08 | 625.75 K | $12.32 B |
| 06/05/2026 | $155.01 | $159.18 (2.69%) | $159.36 | $155.01 | 396.95 K | $12.48 B |
| 06/04/2026 | $153.09 | $154.31 (0.8%) | $154.90 | $152.01 | 425.60 K | $12.10 B |
| 06/03/2026 | $150.88 | $151.20 (0.21%) | $151.38 | $148.34 | 616.90 K | $11.86 B |
| 06/02/2026 | $153.92 | $151.05 (-1.86%) | $154.50 | $150.94 | 524.98 K | $11.84 B |
| 06/01/2026 | $153.17 | $152.12 (-0.69%) | $153.74 | $152.10 | 454.65 K | $11.93 B |
| 05/29/2026 | $153.45 | $153.24 (-0.14%) | $155.70 | $152.91 | 584.80 K | $12.02 B |
| 05/28/2026 | $153.42 | $153.79 (0.24%) | $155.74 | $153.01 | 518.70 K | $12.06 B |
| 05/27/2026 | $156.31 | $154.39 (-1.23%) | $157.26 | $152.84 | 431.93 K | $12.11 B |
| 05/26/2026 | $156.34 | $156.75 (0.26%) | $157.76 | $155.84 | 369.01 K | $12.29 B |
| 05/22/2026 | $156.48 | $156.28 (-0.13%) | $157.17 | $155.56 | 398.90 K | $12.25 B |
| 05/21/2026 | $154.51 | $156.60 (1.35%) | $156.61 | $153.10 | 575.84 K | $12.28 B |
| 05/20/2026 | $150.76 | $154.46 (2.45%) | $154.74 | $148.50 | 759.50 K | $12.11 B |
| 05/19/2026 | $156.81 | $149.87 (-4.43%) | $157.92 | $149.87 | 1.29 M | $11.75 B |
| 05/18/2026 | $155.69 | $157.35 (1.07%) | $157.83 | $155.04 | 501.62 K | $12.34 B |
| 05/15/2026 | $154.46 | $155.04 (0.38%) | $155.66 | $153.69 | 1.07 M | $12.16 B |
| 05/14/2026 | $153.97 | $154.47 (0.32%) | $155.29 | $153.79 | 385.20 K | $12.11 B |
| 05/13/2026 | $154.33 | $152.99 (-0.87%) | $154.68 | $151.25 | 517.10 K | $12.00 B |
| 05/12/2026 | $154.29 | $154.91 (0.4%) | $155.48 | $151.60 | 471.70 K | $12.15 B |
| 05/11/2026 | $153.33 | $153.86 (0.35%) | $155.28 | $152.70 | 784.56 K | $12.06 B |
| 05/08/2026 | $152.98 | $151.08 (-1.24%) | $153.99 | $150.81 | 469.03 K | $11.85 B |
| 05/07/2026 | $153.97 | $152.45 (-0.99%) | $154.67 | $152.04 | 569.10 K | $11.95 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.
