GL
GLOBE LIFE (GL)
NYSE
$171.54+$1.92 (+1.13%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $13.0B
    Market Cap
  • 26.08%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    -1.28%
    Low Price$163.41
    High Price$169.72
  • 3 Months
    -7.80%
    Low Price$163.41
    High Price$185.65
  • 1 Year
    +26.08%
    Low Price$129.31
    High Price$185.65
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
170.83
171.03
169.20
169.62
-0.06%
472,560
10/21/2026
$4.84 Earnings
10/20/2026
166.09
170.11
165.98
169.72
+1.11%
442,120
10/19/2026
168.33
169.52
166.68
167.85
-0.55%
404,393
10/16/2026
168.33
169.51
167.17
168.77
+0.70%
357,455
10/15/2026
169.62
170.00
167.00
167.59
+0.11%
382,406
10/14/2026
166.23
167.57
164.85
167.41
+0.84%
344,716
10/13/2026
166.21
167.31
164.41
166.01
+0.54%
355,601
10/12/2026
165.01
166.64
164.52
165.12
+0.58%
266,090
10/09/2026
166.01
166.51
164.14
164.17
-1.15%
353,735
10/08/2026
163.34
166.94
163.34
166.08
+1.63%
353,507
10/07/2026
164.38
165.41
163.04
163.41
-1.73%
569,213
10/06/2026
166.17
167.75
165.79
166.28
+0.22%
643,794
10/05/2026
165.14
166.30
164.35
165.92
+0.34%
375,487
10/05/2026
$0.33 Dividend
10/02/2026
165.44
166.62
163.91
165.35
-0.09%
300,363
10/01/2026
167.24
167.24
163.60
165.50
+0.11%
801,777
09/30/2026
165.73
166.82
164.79
165.32
-0.26%
425,202
09/29/2026
165.31
166.22
164.29
165.75
-0.37%
391,660
09/28/2026
166.64
167.80
166.08
166.36
-0.21%
540,610
09/25/2026
167.55
167.76
165.72
166.71
-0.17%
594,765
09/24/2026
168.69
170.11
166.92
166.99
-0.85%
765,262
09/23/2026
168.01
171.29
167.49
168.41
-0.40%
454,532
09/22/2026
172.87
174.02
168.48
169.09
-1.59%
389,804
09/21/2026
173.51
174.00
171.22
171.82
-0.73%
320,941
09/18/2026
171.18
173.10
169.86
173.07
+0.67%
717,095
09/17/2026
173.72
174.11
171.86
171.92
-0.42%
292,897
09/16/2026
173.65
175.87
170.77
172.64
-0.18%
370,508
09/15/2026
172.25
174.09
171.16
172.94
+0.21%
368,626
09/14/2026
172.26
173.79
170.22
172.58
+1.02%
391,771
09/11/2026
172.66
173.74
170.20
170.83
+0.22%
337,890
09/10/2026
170.91
171.16
169.67
170.46
+0.58%
311,240
09/09/2026
169.90
171.57
167.33
169.48
-0.50%
321,086
09/08/2026
172.85
173.55
169.55
170.34
-2.06%
370,883
09/04/2026
174.81
175.69
173.66
173.92
-1.27%
225,310
09/03/2026
174.92
176.64
174.34
176.17
+1.83%
387,942
09/02/2026
172.49
175.20
170.54
172.99
+0.60%
276,628
09/01/2026
173.08
174.10
171.38
171.96
-0.21%
360,844
08/31/2026
172.39
173.75
171.42
172.33
-0.07%
590,753
08/28/2026
176.18
176.65
172.36
172.45
-1.70%
454,851
08/27/2026
174.11
175.55
171.89
175.43
+0.13%
387,498
08/26/2026
172.36
175.70
171.19
175.20
+1.92%
465,287
08/25/2026
173.48
173.96
170.96
171.90
-0.51%
414,600
08/24/2026
171.65
174.40
171.65
172.79
+1.20%
521,944
08/21/2026
170.40
171.86
169.48
170.74
+0.35%
524,438
08/20/2026
170.42
172.80
170.04
170.15
-0.57%
443,307
08/19/2026
177.73
177.80
170.58
171.12
-3.72%
809,748
08/18/2026
179.96
180.45
177.59
177.73
-0.74%
414,510
08/17/2026
180.57
182.06
179.05
179.05
-0.88%
403,315
08/14/2026
180.24
181.52
179.83
180.64
+0.18%
348,654
08/13/2026
178.97
181.90
178.44
180.31
+1.55%
689,857
08/12/2026
180.61
180.97
177.46
177.56
-1.73%
442,985
08/11/2026
181.64
184.33
180.60
180.68
-1.21%
666,671
08/10/2026
186.24
188.12
182.58
182.89
-0.32%
478,696
08/07/2026
185.12
185.17
181.95
183.48
-1.17%
537,728
08/06/2026
181.74
185.73
181.74
185.65
+1.17%
572,271
08/05/2026
184.10
184.77
181.91
183.49
-0.02%
653,954
08/04/2026
180.64
183.99
180.64
183.53
-0.10%
531,304
08/03/2026
180.93
185.50
180.53
183.72
+1.01%
655,004
07/31/2026
181.45
183.31
179.99
181.89
-0.40%
926,286
07/30/2026
177.06
182.88
177.06
182.62
+1.84%
759,820
07/29/2026
177.49
179.42
177.37
179.32
+0.28%
918,649
07/28/2026
175.00
179.16
174.94
178.81
+2.75%
651,901
07/27/2026
173.69
175.85
172.79
174.02
+0.51%
606,091
07/24/2026
170.82
173.51
169.66
173.13
+1.40%
811,839
07/23/2026
169.84
175.12
167.84
170.74
-7.02%
1,884,796
07/22/2026
184.41
185.20
181.90
183.63
-0.18%
899,566
07/22/2026
$3.61 Earnings
07/21/2026
184.54
185.43
183.14
183.97
+0.05%
413,730
07/20/2026
185.40
185.78
182.99
183.88
-0.28%
457,883
07/17/2026
184.21
191.17
184.05
184.39
+0.11%
555,351
07/16/2026
181.64
184.19
181.15
184.19
+1.68%
667,809
07/15/2026
178.10
181.38
176.21
181.15
+1.41%
880,784
07/14/2026
178.66
179.94
177.24
178.63
+0.21%
327,280
07/13/2026
179.88
180.55
175.97
178.26
-0.28%
354,396
07/10/2026
178.50
179.18
176.29
178.77
+0.15%
318,111
07/09/2026
177.53
179.90
177.16
178.50
+1.01%
498,264
07/08/2026
176.37
176.80
174.49
176.72
+0.23%
568,694
07/07/2026
177.25
179.60
176.29
176.32
-0.18%
686,190
07/06/2026
178.64
180.13
175.98
176.63
-1.77%
606,801
07/06/2026
$0.33 Dividend
07/02/2026
180.70
180.70
177.13
179.80
+0.23%
651,522
07/01/2026
178.30
181.62
178.30
179.38
+0.78%
773,067
06/30/2026
178.50
179.89
177.86
178.00
-0.32%
545,544
06/29/2026
177.42
180.06
175.83
178.57
-0.03%
875,331
06/26/2026
177.04
178.86
175.31
178.63
+1.65%
922,830
06/25/2026
176.60
180.46
175.70
175.73
+0.43%
878,080
06/24/2026
175.20
176.37
172.96
174.97
+0.03%
713,303
06/23/2026
173.17
175.50
172.29
174.91
+2.05%
646,945
06/22/2026
171.36
174.95
170.75
171.39
+0.76%
900,461
06/18/2026
171.62
172.08
168.90
170.11
-0.29%
1,635,322
06/17/2026
167.90
171.09
167.90
170.60
+1.23%
664,762
06/16/2026
168.02
169.46
166.73
168.52
+1.06%
509,516
06/15/2026
166.05
168.93
165.15
166.75
+0.38%
688,066
06/12/2026
165.11
167.63
163.98
166.12
+1.01%
451,357
06/11/2026
163.30
165.15
162.52
164.47
+1.59%
521,213
06/10/2026
160.17
162.88
159.20
161.90
+2.00%
450,016
06/09/2026
156.22
160.13
156.07
158.72
+1.40%
596,828
06/08/2026
158.40
158.75
155.48
156.53
-1.29%
625,749
06/05/2026
154.42
158.75
154.42
158.57
+3.16%
396,954