5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-0.96%
3 MONTH PERFORMANCE
-3.09%
6 MONTH PERFORMANCE
+7.71%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+17.99%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $156.18 | $154.40 (-1.14%) | $156.69 | $154.11 | 212.85 K | $12.13 B |
| 05/05/2026 | $153.00 | $154.14 (0.75%) | $154.68 | $152.81 | 435.46 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 | $12.28 B |
| 04/16/2026 | $148.09 | $149.68 (1.07%) | $150.03 | $148.09 | 412.20 K | $12.10 B |
| 04/15/2026 | $148.05 | $149.08 (0.7%) | $150.19 | $147.73 | 418.05 K | $12.05 B |
| 04/14/2026 | $147.24 | $148.20 (0.65%) | $149.61 | $146.53 | 453.55 K | $11.98 B |
| 04/13/2026 | $145.49 | $147.55 (1.42%) | $147.60 | $144.30 | 340.82 K | $11.93 B |
| 04/10/2026 | $147.32 | $145.84 (-1%) | $147.95 | $145.82 | 364.81 K | $11.79 B |
| 04/09/2026 | $147.00 | $147.39 (0.27%) | $149.15 | $146.79 | 440.87 K | $11.92 B |
| 04/08/2026 | $145.94 | $147.85 (1.31%) | $148.24 | $145.35 | 498.81 K | $11.95 B |
| 04/07/2026 | $143.02 | $143.74 (0.5%) | $144.77 | $142.52 | 498.10 K | $11.62 B |
| 04/06/2026 | $141.87 | $143.36 (1.05%) | $143.80 | $141.87 | 387.90 K | $11.59 B |
| 04/02/2026 | $139.56 | $142.60 (2.18%) | $143.47 | $138.93 | 530.70 K | $11.53 B |
| 04/01/2026 | $139.50 | $140.43 (0.67%) | $141.46 | $139.18 | 644.50 K | $11.35 B |
| 03/31/2026 | $135.39 | $139.17 (2.79%) | $139.42 | $135.18 | 660.90 K | $11.25 B |
| 03/30/2026 | $135.73 | $136.45 (0.53%) | $137.99 | $135.44 | 734.22 K | $11.03 B |
| 03/27/2026 | $138.73 | $135.11 (-2.61%) | $139.73 | $135.07 | 576.20 K | $10.92 B |
| 03/26/2026 | $137.67 | $138.80 (0.82%) | $139.40 | $137.27 | 414.30 K | $11.22 B |
| 03/25/2026 | $139.51 | $137.51 (-1.43%) | $140.18 | $136.83 | 256.63 K | $11.12 B |
| 03/24/2026 | $136.91 | $138.58 (1.22%) | $139.25 | $136.29 | 297.40 K | $11.20 B |
| 03/23/2026 | $139.28 | $137.38 (-1.36%) | $139.59 | $137.02 | 775.00 K | $11.11 B |
| 03/20/2026 | $137.68 | $136.80 (-0.64%) | $137.84 | $135.74 | 784.42 K | $11.06 B |
| 03/19/2026 | $137.85 | $137.71 (-0.1%) | $138.37 | $136.12 | 431.82 K | $11.13 B |
| 03/18/2026 | $138.74 | $137.62 (-0.81%) | $139.46 | $137.29 | 406.00 K | $11.13 B |
| 03/17/2026 | $141.00 | $139.70 (-0.92%) | $141.61 | $139.69 | 377.90 K | $11.29 B |
| 03/16/2026 | $139.38 | $139.82 (0.32%) | $141.45 | $138.65 | 315.04 K | $11.30 B |
| 03/13/2026 | $139.90 | $138.46 (-1.03%) | $139.90 | $138.43 | 338.31 K | $11.19 B |
| 03/12/2026 | $139.46 | $138.77 (-0.49%) | $141.03 | $138.50 | 418.23 K | $11.22 B |
| 03/11/2026 | $141.80 | $140.99 (-0.57%) | $143.25 | $140.85 | 528.64 K | $11.40 B |
| 03/10/2026 | $142.35 | $142.91 (0.39%) | $145.46 | $140.51 | 497.40 K | $11.55 B |
| 03/09/2026 | $140.84 | $142.01 (0.83%) | $142.28 | $138.40 | 592.30 K | $11.48 B |
| 03/06/2026 | $143.22 | $142.18 (-0.73%) | $143.22 | $138.85 | 650.65 K | $11.50 B |
| 03/05/2026 | $143.40 | $143.37 (-0.02%) | $144.71 | $142.73 | 708.42 K | $11.59 B |
| 03/04/2026 | $144.65 | $144.75 (0.07%) | $145.47 | $143.52 | 351.70 K | $11.70 B |
| 03/03/2026 | $143.95 | $144.69 (0.51%) | $146.52 | $141.56 | 443.15 K | $11.70 B |
| 03/02/2026 | $144.00 | $146.33 (1.62%) | $147.18 | $143.73 | 435.63 K | $11.83 B |
| 02/27/2026 | $144.52 | $145.26 (0.51%) | $147.18 | $143.56 | 504.95 K | $11.74 B |
| 02/26/2026 | $145.09 | $146.08 (0.68%) | $146.87 | $145.03 | 361.10 K | $11.81 B |
| 02/25/2026 | $143.71 | $144.15 (0.31%) | $144.56 | $140.80 | 598.72 K | $11.65 B |
| 02/24/2026 | $143.73 | $142.29 (-1%) | $143.97 | $141.44 | 389.05 K | $11.50 B |
| 02/23/2026 | $142.87 | $142.65 (-0.15%) | $145.87 | $142.13 | 532.30 K | $11.53 B |
| 02/20/2026 | $144.79 | $144.39 (-0.28%) | $145.78 | $142.98 | 579.00 K | $11.67 B |
| 02/19/2026 | $143.15 | $144.01 (0.6%) | $145.14 | $143.15 | 366.72 K | $11.64 B |
| 02/18/2026 | $145.93 | $143.60 (-1.6%) | $147.31 | $142.41 | 411.63 K | $11.61 B |
| 02/17/2026 | $145.42 | $145.91 (0.34%) | $146.65 | $143.37 | 401.14 K | $11.80 B |
| 02/13/2026 | $143.22 | $144.25 (0.72%) | $145.95 | $143.15 | 470.50 K | $11.66 B |
| 02/12/2026 | $143.64 | $144.10 (0.32%) | $144.94 | $141.60 | 524.05 K | $11.65 B |
| 02/11/2026 | $142.51 | $143.93 (1%) | $144.71 | $141.63 | 349.50 K | $11.64 B |
| 02/10/2026 | $140.55 | $141.95 (1%) | $142.76 | $139.13 | 425.20 K | $11.48 B |
| 02/09/2026 | $145.15 | $141.42 (-2.57%) | $146.25 | $140.77 | 563.93 K | $11.43 B |
| 02/06/2026 | $148.79 | $146.51 (-1.53%) | $148.99 | $145.56 | 510.42 K | $11.85 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.
