GL
GLOBE LIFE (GL)
NYSE
$182.27+$0.01 (+0.008%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $14.2B
    Market Cap
  • 33.87%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    +2.18%
    Low Price$171.08
    High Price$184.76
  • 3 Months
    +18.33%
    Low Price$149.60
    High Price$184.76
  • 1 Year
    +33.87%
    Low Price$129.57
    High Price$184.76
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
181.81
183.68
180.35
182.25
-0.40%
926,286
07/30/2026
177.41
183.24
177.41
182.98
+1.84%
759,820
07/29/2026
177.84
179.78
177.72
179.68
+0.28%
918,649
07/28/2026
175.35
179.52
175.29
179.17
+2.75%
651,901
07/27/2026
174.04
176.21
173.13
174.37
+0.51%
606,091
07/24/2026
171.16
173.86
170.00
173.48
+1.40%
811,839
07/23/2026
170.18
175.47
168.17
171.08
-7.02%
1,884,796
07/22/2026
184.78
185.57
182.26
184.00
-0.18%
899,566
07/22/2026
$3.61 Earnings
07/21/2026
184.91
185.80
183.51
184.34
+0.05%
413,730
07/20/2026
185.77
186.15
183.36
184.25
-0.28%
457,883
07/17/2026
184.58
191.55
184.42
184.76
+0.11%
555,351
07/16/2026
182.00
184.56
181.51
184.56
+1.68%
667,809
07/15/2026
178.46
181.74
176.56
181.51
+1.41%
880,784
07/14/2026
179.02
180.30
177.59
178.99
+0.21%
327,280
07/13/2026
180.24
180.91
176.32
178.62
-0.28%
354,396
07/10/2026
178.86
179.54
176.64
179.13
+0.15%
318,111
07/09/2026
177.88
180.26
177.51
178.86
+1.01%
498,264
07/08/2026
176.72
177.15
174.84
177.07
+0.23%
568,694
07/07/2026
177.60
179.96
176.64
176.67
-0.18%
686,190
07/06/2026
179.00
180.49
176.34
176.98
-1.77%
606,801
07/06/2026
$0.33 Dividend
07/02/2026
181.06
181.06
177.48
180.16
+0.23%
651,522
07/01/2026
178.65
181.98
178.65
179.74
+0.78%
773,067
06/30/2026
178.85
180.25
178.22
178.35
-0.32%
545,544
06/29/2026
177.77
180.42
176.18
178.92
-0.03%
875,331
06/26/2026
177.40
179.22
175.66
178.98
+1.65%
922,830
06/25/2026
176.96
180.82
176.05
176.08
+0.43%
878,080
06/24/2026
175.55
176.73
173.30
175.32
+0.03%
713,303
06/23/2026
173.51
175.85
172.63
175.26
+2.05%
646,945
06/22/2026
171.71
175.30
171.09
171.74
+0.76%
900,461
06/18/2026
171.97
172.42
169.24
170.45
-0.29%
1,635,322
06/17/2026
168.23
171.44
168.23
170.94
+1.23%
664,762
06/16/2026
168.35
169.80
167.06
168.86
+1.06%
509,516
06/15/2026
166.39
169.27
165.48
167.08
+0.38%
688,066
06/12/2026
165.44
167.96
164.31
166.46
+1.01%
451,357
06/11/2026
163.63
165.48
162.84
164.80
+1.59%
521,213
06/10/2026
160.49
163.20
159.52
162.22
+2.00%
450,016
06/09/2026
156.53
160.45
156.38
159.04
+1.40%
596,828
06/08/2026
158.72
159.07
155.79
156.84
-1.29%
625,749
06/05/2026
154.73
159.07
154.73
158.89
+3.16%
396,954
06/04/2026
152.81
154.62
151.73
154.03
+2.06%
425,580
06/03/2026
150.60
151.10
148.06
150.92
+0.10%
616,769
06/02/2026
153.64
154.22
150.66
150.77
-0.70%
524,976
06/01/2026
152.89
153.45
151.82
151.84
-0.73%
454,653
05/29/2026
153.17
155.42
152.63
152.96
-0.36%
584,760
05/28/2026
153.14
155.46
152.73
153.51
-0.39%
518,683
05/27/2026
156.02
156.97
152.56
154.11
-1.51%
431,928
05/26/2026
156.05
157.47
155.55
156.46
+0.30%
369,008
05/22/2026
156.19
156.88
155.27
155.99
-0.20%
398,879
05/21/2026
154.23
156.32
152.82
156.31
+1.39%
575,841
05/20/2026
150.48
154.46
148.23
154.18
+3.06%
759,501
05/19/2026
156.52
157.63
149.60
149.60
-4.75%
1,291,253
05/18/2026
155.41
157.54
154.76
157.06
+1.49%
501,622
05/15/2026
154.18
155.37
153.41
154.76
+0.37%
1,066,163
05/14/2026
153.69
155.01
153.51
154.19
+0.97%
385,163
05/13/2026
154.05
154.40
150.97
152.71
-1.24%
517,071
05/12/2026
154.01
155.20
151.32
154.63
+0.68%
471,678
05/11/2026
153.05
154.99
152.42
153.58
+1.84%
784,562
05/08/2026
152.70
153.71
150.53
150.80
-0.90%
469,029
05/07/2026
153.69
154.39
151.76
152.17
-1.26%
569,093
05/06/2026
154.98
156.40
153.77
154.11
+0.16%
376,788
05/05/2026
152.72
154.39
152.53
153.86
+0.98%
435,455
05/04/2026
151.58
154.17
151.19
152.37
-0.05%
452,586
05/01/2026
153.72
154.14
152.19
152.44
-1.02%
503,191
04/30/2026
151.79
154.06
151.31
154.02
+1.15%
750,767
04/29/2026
152.33
153.74
151.24
152.26
-0.09%
488,217
04/28/2026
153.34
154.23
151.36
152.39
+0.39%
624,837
04/27/2026
152.21
154.32
151.72
151.79
-0.32%
566,845
04/24/2026
154.35
154.80
151.32
152.28
-0.92%
681,544
04/23/2026
149.75
153.76
145.11
153.69
+1.80%
638,672
04/22/2026
151.38
151.38
148.93
150.97
+0.22%
568,884
04/22/2026
$3.43 Earnings
04/21/2026
151.57
151.87
149.76
150.64
-0.12%
538,202
04/20/2026
149.97
152.52
149.97
150.82
-0.50%
458,610
04/17/2026
150.10
152.27
148.92
151.58
+1.46%
459,086
04/16/2026
147.82
149.76
147.82
149.41
+0.40%
412,156
04/15/2026
147.78
149.92
147.46
148.81
+0.59%
418,045
04/14/2026
146.97
149.34
146.26
147.93
+0.44%
453,548
04/13/2026
145.22
147.34
144.04
147.28
+1.17%
340,805
04/10/2026
147.05
147.67
145.55
145.57
-1.05%
364,807
04/09/2026
146.73
148.88
146.52
147.12
-0.31%
440,867
04/08/2026
145.67
147.97
145.08
147.58
+2.86%
498,810
04/07/2026
142.76
144.51
142.26
143.48
+0.27%
498,087
04/06/2026
141.61
143.54
141.61
143.10
+0.53%
387,863
04/02/2026
139.30
143.21
138.68
142.34
+1.78%
530,675
04/02/2026
$0.33 Dividend
04/01/2026
138.92
140.87
138.60
139.84
+0.91%
644,494
03/31/2026
134.82
138.84
134.62
138.59
+1.99%
660,856
03/30/2026
135.16
137.41
134.87
135.88
+0.99%
734,220
03/27/2026
138.15
139.14
134.51
134.55
-2.66%
576,176
03/26/2026
137.10
138.82
136.70
138.22
+0.94%
414,258
03/25/2026
138.93
139.59
136.26
136.94
-0.77%
256,628
03/24/2026
136.34
138.66
135.72
138.00
+0.87%
297,366
03/23/2026
138.70
139.01
136.45
136.81
+0.42%
774,985
03/20/2026
137.11
137.26
135.17
136.23
-0.66%
784,419
03/19/2026
137.27
137.79
135.55
137.14
+0.07%
431,824
03/18/2026
138.16
138.88
136.72
137.05
-1.49%
405,999
03/17/2026
140.41
141.02
139.10
139.12
-0.09%
377,877
03/16/2026
138.80
140.86
138.07
139.24
+0.98%
315,038