5 DAY PERFORMANCE
-16.85%
1 MONTH PERFORMANCE
-9.14%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+16.28%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $155.26 | $154.39 (-0.56%) | $156.69 | $154.05 | 376.80 K | $12.11 B |
| 05/05/2026 | $153.00 | $154.14 (0.75%) | $154.68 | $152.81 | 435.50 K | $12.09 B |
| 05/04/2026 | $151.86 | $152.65 (0.52%) | $154.46 | $151.47 | 452.60 K | $11.97 B |
| 05/01/2026 | $154.00 | $152.72 (-0.83%) | $154.42 | $152.47 | 503.20 K | $11.98 B |
| 04/30/2026 | $152.07 | $154.30 (1.47%) | $154.34 | $151.59 | 750.80 K | $12.10 B |
| 04/29/2026 | $152.61 | $152.54 (-0.05%) | $154.03 | $151.52 | 488.22 K | $11.96 B |
| 04/28/2026 | $153.62 | $152.67 (-0.62%) | $154.51 | $151.64 | 624.84 K | $11.97 B |
| 04/27/2026 | $152.49 | $152.07 (-0.28%) | $154.60 | $152.00 | 566.85 K | $11.92 B |
| 04/24/2026 | $154.63 | $152.56 (-1.34%) | $155.08 | $151.60 | 681.54 K | $11.96 B |
| 04/23/2026 | $150.02 | $153.97 (2.63%) | $154.04 | $145.37 | 638.67 K | $12.07 B |
| 04/22/2026 | $151.66 | $151.25 (-0.27%) | $151.66 | $149.20 | 568.90 K | $11.86 B |
| 04/21/2026 | $151.85 | $150.92 (-0.61%) | $152.15 | $150.03 | 538.43 K | $11.83 B |
| 04/20/2026 | $150.24 | $151.10 (0.57%) | $152.80 | $150.24 | 458.61 K | $11.85 B |
| 04/17/2026 | $150.37 | $151.86 (0.99%) | $152.55 | $149.19 | 459.10 K | $11.91 B |
| 04/16/2026 | $148.09 | $149.68 (1.07%) | $150.03 | $148.09 | 412.20 K | $11.74 B |
| 04/15/2026 | $148.05 | $149.08 (0.7%) | $150.19 | $147.73 | 418.05 K | $11.69 B |
| 04/14/2026 | $147.24 | $148.20 (0.65%) | $149.61 | $146.53 | 453.55 K | $11.62 B |
| 04/13/2026 | $145.49 | $147.55 (1.42%) | $147.60 | $144.30 | 340.82 K | $11.57 B |
| 04/10/2026 | $147.32 | $145.84 (-1%) | $147.95 | $145.82 | 364.81 K | $11.44 B |
| 04/09/2026 | $147.00 | $147.39 (0.27%) | $149.15 | $146.79 | 440.87 K | $11.56 B |
| 04/08/2026 | $145.94 | $147.85 (1.31%) | $148.24 | $145.35 | 498.81 K | $11.59 B |
| 04/07/2026 | $143.02 | $143.74 (0.5%) | $144.77 | $142.52 | 498.10 K | $11.27 B |
| 04/06/2026 | $141.87 | $143.36 (1.05%) | $143.80 | $141.87 | 387.90 K | $11.24 B |
| 04/02/2026 | $139.56 | $142.60 (2.18%) | $143.47 | $138.93 | 530.70 K | $11.18 B |
| 04/01/2026 | $139.50 | $140.43 (0.67%) | $141.46 | $139.18 | 644.50 K | $11.01 B |
| 03/31/2026 | $135.39 | $139.17 (2.79%) | $139.42 | $135.18 | 660.90 K | $10.91 B |
| 03/30/2026 | $135.73 | $136.45 (0.53%) | $137.99 | $135.44 | 734.22 K | $10.70 B |
| 03/27/2026 | $138.73 | $135.11 (-2.61%) | $139.73 | $135.07 | 576.20 K | $10.59 B |
| 03/26/2026 | $137.67 | $138.80 (0.82%) | $139.40 | $137.27 | 414.30 K | $10.88 B |
| 03/25/2026 | $139.51 | $137.51 (-1.43%) | $140.18 | $136.83 | 256.63 K | $10.78 B |
| 03/24/2026 | $136.91 | $138.58 (1.22%) | $139.25 | $136.29 | 297.40 K | $10.87 B |
| 03/23/2026 | $139.28 | $137.38 (-1.36%) | $139.59 | $137.02 | 775.00 K | $10.77 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.
