5 DAY PERFORMANCE
-10.74%
1 MONTH PERFORMANCE
-14.42%
3 MONTH PERFORMANCE
-22.77%
6 MONTH PERFORMANCE
-7.88%
YEAR-TO-DATE PERFORMANCE
+1.52%
1 YEAR PERFORMANCE
+6.16%
Globe Life Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $162.97 | $159.21 (-2.31%) | $164.89 | $158.27 | 688.09 K | $12.45 B |
| 11/04/2026 | $161.36 | $161.72 (0.22%) | $161.80 | $158.18 | 499.21 K | $12.65 B |
| 11/03/2026 | $159.60 | $158.20 (-0.88%) | $159.96 | $157.38 | 511.50 K | $12.38 B |
| 11/02/2026 | $159.94 | $159.79 (-0.09%) | $160.44 | $157.49 | 648.43 K | $12.50 B |
| 10/30/2026 | $162.16 | $159.08 (-1.9%) | $162.16 | $158.42 | 602.30 K | $12.44 B |
| 10/29/2026 | $160.51 | $160.45 (-0.04%) | $162.06 | $159.43 | 641.65 K | $12.55 B |
| 10/28/2026 | $157.47 | $158.37 (0.57%) | $158.76 | $156.20 | 580.30 K | $12.39 B |
| 10/27/2026 | $157.06 | $156.99 (-0.04%) | $157.73 | $155.07 | 563.30 K | $12.28 B |
| 10/26/2026 | $155.62 | $156.82 (0.77%) | $159.46 | $155.62 | 1.02 M | $12.27 B |
| 10/23/2026 | $166.06 | $154.79 (-6.79%) | $166.34 | $154.09 | 1.65 M | $12.11 B |
| 10/22/2026 | $164.95 | $168.41 (2.1%) | $168.60 | $161.52 | 1.74 M | $13.17 B |
| 10/21/2026 | $170.83 | $169.62 (-0.71%) | $171.03 | $169.20 | 472.56 K | $13.27 B |
| 10/20/2026 | $166.09 | $169.72 (2.19%) | $170.11 | $165.98 | 442.12 K | $13.28 B |
| 10/19/2026 | $168.33 | $167.85 (-0.29%) | $169.52 | $166.68 | 404.40 K | $13.13 B |
| 10/16/2026 | $168.33 | $168.77 (0.26%) | $169.51 | $167.17 | 357.19 K | $13.23 B |
| 10/15/2026 | $169.62 | $167.59 (-1.2%) | $170.00 | $167.00 | 382.41 K | $13.14 B |
| 10/14/2026 | $166.23 | $167.41 (0.71%) | $167.57 | $164.85 | 344.72 K | $13.13 B |
| 10/13/2026 | $166.21 | $166.01 (-0.12%) | $167.31 | $164.41 | 355.60 K | $13.02 B |
| 10/12/2026 | $165.01 | $165.12 (0.07%) | $166.64 | $164.52 | 266.10 K | $12.95 B |
| 10/09/2026 | $166.01 | $164.17 (-1.11%) | $166.51 | $164.14 | 353.74 K | $12.87 B |
| 10/08/2026 | $163.34 | $166.08 (1.68%) | $166.94 | $163.34 | 353.51 K | $13.02 B |
| 10/07/2026 | $164.38 | $163.41 (-0.59%) | $165.41 | $163.04 | 569.21 K | $12.81 B |
| 10/06/2026 | $166.17 | $166.28 (0.07%) | $167.75 | $165.79 | 643.80 K | $13.04 B |
| 10/05/2026 | $165.14 | $165.92 (0.47%) | $166.30 | $164.35 | 375.50 K | $13.01 B |
| 10/02/2026 | $165.77 | $165.68 (-0.05%) | $166.95 | $164.24 | 296.75 K | $12.99 B |
| 10/01/2026 | $167.57 | $165.83 (-1.04%) | $167.57 | $163.93 | 801.78 K | $13.00 B |
| 09/30/2026 | $166.06 | $165.65 (-0.25%) | $167.16 | $165.12 | 425.20 K | $12.99 B |
| 09/29/2026 | $165.64 | $166.08 (0.27%) | $166.56 | $164.62 | 391.70 K | $13.02 B |
| 09/28/2026 | $166.97 | $166.69 (-0.17%) | $168.14 | $166.41 | 540.61 K | $13.07 B |
| 09/25/2026 | $167.88 | $167.04 (-0.5%) | $168.10 | $166.05 | 594.80 K | $13.10 B |
| 09/24/2026 | $169.03 | $167.32 (-1.01%) | $170.45 | $167.25 | 765.30 K | $13.12 B |
| 09/23/2026 | $168.35 | $168.75 (0.24%) | $171.63 | $167.83 | 454.53 K | $13.23 B |
| 09/22/2026 | $173.21 | $169.43 (-2.18%) | $174.37 | $168.82 | 389.80 K | $13.29 B |
| 09/21/2026 | $173.86 | $172.16 (-0.98%) | $174.35 | $171.56 | 320.94 K | $13.50 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 |
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.
