GL
GLOBE LIFE (GL)
NYSE
$174.69+$2.63 (+1.53%)
Price as of Jun 23, 2026 1:44 PM EDT
  • $13.4B
    Market Cap
  • 42.10%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    +10.09%
    Low Price$151.05
    High Price$172.05
  • 3 Months
    +26.06%
    Low Price$135.11
    High Price$172.05
  • 1 Year
    +42.10%
    Low Price$117.60
    High Price$172.05
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
172.02
175.63
171.40
172.05
+0.76%
900,461
06/18/2026
172.28
172.74
169.55
170.76
-0.29%
1,635,322
06/17/2026
168.54
171.75
168.54
171.25
+1.23%
664,762
06/16/2026
168.66
170.11
167.37
169.17
+1.06%
509,516
06/15/2026
166.69
169.58
165.78
167.39
+0.38%
688,066
06/12/2026
165.74
168.27
164.61
166.76
+1.01%
451,357
06/11/2026
163.93
165.78
163.14
165.10
+1.59%
521,213
06/10/2026
160.78
163.50
159.81
162.52
+2.00%
450,016
06/09/2026
156.82
160.74
156.67
159.33
+1.40%
596,828
06/08/2026
159.01
159.36
156.08
157.13
-1.29%
625,749
06/05/2026
155.01
159.36
155.01
159.18
+3.16%
396,954
06/04/2026
153.09
154.90
152.01
154.31
+2.06%
425,580
06/03/2026
150.88
151.38
148.34
151.20
+0.10%
616,769
06/02/2026
153.92
154.50
150.94
151.05
-0.70%
524,976
06/01/2026
153.17
153.74
152.10
152.12
-0.73%
454,653
05/29/2026
153.45
155.70
152.91
153.24
-0.36%
584,760
05/28/2026
153.42
155.74
153.01
153.79
-0.39%
518,683
05/27/2026
156.31
157.26
152.84
154.39
-1.51%
431,928
05/26/2026
156.34
157.76
155.84
156.75
+0.30%
369,008
05/22/2026
156.48
157.17
155.56
156.28
-0.20%
398,879
05/21/2026
154.51
156.61
153.10
156.60
+1.39%
575,841
05/20/2026
150.76
154.74
148.50
154.46
+3.06%
759,501
05/19/2026
156.81
157.92
149.87
149.87
-4.75%
1,291,253
05/18/2026
155.69
157.83
155.04
157.35
+1.49%
501,622
05/15/2026
154.46
155.66
153.69
155.04
+0.37%
1,066,163
05/14/2026
153.97
155.29
153.79
154.47
+0.97%
385,163
05/13/2026
154.33
154.68
151.25
152.99
-1.24%
517,071
05/12/2026
154.29
155.48
151.60
154.91
+0.68%
471,678
05/11/2026
153.33
155.28
152.70
153.86
+1.84%
784,562
05/08/2026
152.98
153.99
150.81
151.08
-0.90%
469,029
05/07/2026
153.97
154.67
152.04
152.45
-1.26%
569,093
05/06/2026
155.26
156.69
154.05
154.39
+0.16%
376,788
05/05/2026
153.00
154.68
152.81
154.14
+0.98%
435,455
05/04/2026
151.86
154.46
151.47
152.65
-0.05%
452,586
05/01/2026
154.00
154.42
152.47
152.72
-1.02%
503,191
04/30/2026
152.07
154.34
151.59
154.30
+1.15%
750,767
04/29/2026
152.61
154.03
151.52
152.54
-0.09%
488,217
04/28/2026
153.62
154.51
151.64
152.67
+0.39%
624,837
04/27/2026
152.49
154.60
152.00
152.07
-0.32%
566,845
04/24/2026
154.63
155.08
151.60
152.56
-0.92%
681,544
04/23/2026
150.02
154.04
145.37
153.97
+1.80%
638,672
04/22/2026
151.66
151.66
149.20
151.25
+0.22%
568,884
04/22/2026
$3.43 Earnings
04/21/2026
151.85
152.15
150.03
150.92
-0.12%
538,202
04/20/2026
150.24
152.80
150.24
151.10
-0.50%
458,610
04/17/2026
150.37
152.55
149.19
151.86
+1.46%
459,086
04/16/2026
148.09
150.03
148.09
149.68
+0.40%
412,156
04/15/2026
148.05
150.19
147.73
149.08
+0.59%
418,045
04/14/2026
147.24
149.61
146.53
148.20
+0.44%
453,548
04/13/2026
145.49
147.61
144.30
147.55
+1.17%
340,805
04/10/2026
147.32
147.95
145.82
145.84
-1.05%
364,807
04/09/2026
147.00
149.15
146.79
147.39
-0.31%
440,867
04/08/2026
145.94
148.24
145.35
147.85
+2.86%
498,810
04/07/2026
143.02
144.77
142.52
143.74
+0.27%
498,087
04/06/2026
141.87
143.80
141.87
143.36
+0.53%
387,863
04/02/2026
139.56
143.47
138.93
142.60
+1.78%
530,675
04/02/2026
$0.33 Dividend
04/01/2026
139.17
141.13
138.85
140.10
+0.91%
644,494
03/31/2026
135.07
139.09
134.86
138.84
+1.99%
660,856
03/30/2026
135.41
137.66
135.12
136.13
+0.99%
734,220
03/27/2026
138.40
139.40
134.75
134.79
-2.66%
576,176
03/26/2026
137.35
139.07
136.95
138.47
+0.94%
414,258
03/25/2026
139.18
139.85
136.51
137.19
-0.77%
256,628
03/24/2026
136.59
138.92
135.97
138.25
+0.87%
297,366
03/23/2026
138.95
139.26
136.70
137.06
+0.42%
774,985
03/20/2026
137.36
137.52
135.42
136.48
-0.66%
784,419
03/19/2026
137.53
138.04
135.80
137.39
+0.07%
431,824
03/18/2026
138.41
139.13
136.97
137.30
-1.49%
405,999
03/17/2026
140.67
141.28
139.36
139.37
-0.09%
377,877
03/16/2026
139.05
141.12
138.32
139.49
+0.98%
315,038
03/13/2026
139.57
139.57
138.10
138.13
-0.22%
338,310
03/12/2026
139.13
140.70
138.17
138.44
-1.57%
418,230
03/11/2026
141.47
142.91
140.51
140.66
-1.34%
528,635
03/10/2026
142.02
145.12
140.18
142.57
+0.63%
497,398
03/09/2026
140.51
141.95
138.07
141.68
-0.12%
592,269
03/06/2026
142.88
142.88
138.52
141.85
-0.83%
650,647
03/05/2026
143.06
144.36
142.39
143.03
-0.95%
708,417
03/04/2026
144.31
145.12
143.18
144.41
+0.04%
351,666
03/03/2026
143.61
146.18
141.23
144.35
-1.12%
443,146
03/02/2026
143.66
146.83
143.39
145.99
+0.74%
435,625
02/27/2026
144.18
146.83
143.22
144.92
-0.56%
504,949
02/26/2026
144.75
146.52
144.69
145.74
+1.34%
361,087
02/25/2026
143.37
144.22
140.47
143.81
+1.31%
598,724
02/24/2026
143.39
143.63
141.10
141.96
-0.25%
389,049
02/23/2026
142.53
145.53
141.80
142.31
-1.21%
532,304
02/20/2026
144.45
145.44
142.64
144.05
+0.26%
578,987
02/19/2026
142.81
144.80
142.81
143.67
+0.29%
366,723
02/18/2026
145.59
146.96
142.08
143.26
-1.58%
411,628
02/17/2026
145.08
146.31
143.03
145.57
+1.15%
401,139
02/13/2026
142.88
145.61
142.81
143.91
+0.10%
470,492
02/12/2026
143.30
144.60
141.26
143.76
+0.12%
524,050
02/11/2026
142.18
144.37
141.30
143.59
+1.39%
349,456
02/10/2026
140.22
142.42
138.80
141.62
+0.37%
425,195
02/09/2026
144.81
145.91
140.44
141.09
-3.47%
563,928
02/06/2026
148.44
148.64
145.22
146.17
-0.30%
510,418
02/05/2026
148.82
152.35
146.50
146.60
+1.47%
867,532
02/04/2026
144.31
145.74
143.43
144.48
+0.81%
797,458
02/04/2026
$3.39 Earnings
02/03/2026
142.18
145.30
141.98
143.31
+0.15%
444,792
02/02/2026
140.26
143.16
139.65
143.10
+2.30%
616,414