GL
GLOBE LIFE (GL)
NYSE
$165.70-$0.14 (-0.08%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $12.7B
    Market Cap
  • 19.89%
    1-Year Change
  • Insurance - Life
    Industry
  • 1 Month
    -3.76%
    Low Price$165.65
    High Price$176.52
  • 3 Months
    -7.74%
    Low Price$165.65
    High Price$186.02
  • 1 Year
    +19.89%
    Low Price$129.57
    High Price$186.02
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
167.57
167.57
163.93
165.83
+0.11%
801,777
09/30/2026
166.06
167.16
165.12
165.65
-0.26%
425,202
09/29/2026
165.64
166.56
164.62
166.08
-0.37%
391,660
09/28/2026
166.97
168.14
166.41
166.69
-0.21%
540,610
09/25/2026
167.88
168.10
166.05
167.04
-0.17%
594,765
09/24/2026
169.03
170.45
167.25
167.32
-0.85%
765,262
09/23/2026
168.35
171.63
167.83
168.75
-0.40%
454,532
09/22/2026
173.21
174.37
168.82
169.43
-1.59%
389,804
09/21/2026
173.86
174.35
171.56
172.16
-0.73%
320,941
09/18/2026
171.52
173.45
170.20
173.42
+0.67%
717,095
09/17/2026
174.07
174.46
172.20
172.26
-0.42%
292,897
09/16/2026
174.00
176.22
171.11
172.98
-0.18%
370,508
09/15/2026
172.59
174.44
171.50
173.29
+0.21%
368,626
09/14/2026
172.60
174.14
170.56
172.92
+1.02%
391,771
09/11/2026
173.00
174.09
170.54
171.17
+0.22%
337,890
09/10/2026
171.25
171.50
170.01
170.80
+0.58%
311,240
09/09/2026
170.24
171.91
167.66
169.82
-0.50%
321,086
09/08/2026
173.19
173.89
169.89
170.68
-2.06%
370,883
09/04/2026
175.16
176.04
174.01
174.27
-1.27%
225,310
09/03/2026
175.27
176.99
174.69
176.52
+1.83%
387,942
09/02/2026
172.83
175.55
170.88
173.34
+0.60%
276,628
09/01/2026
173.43
174.45
171.72
172.30
-0.21%
360,844
08/31/2026
172.73
174.10
171.76
172.67
-0.07%
590,753
08/28/2026
176.53
177.00
172.70
172.79
-1.70%
454,851
08/27/2026
174.46
175.90
172.23
175.78
+0.13%
387,498
08/26/2026
172.70
176.05
171.54
175.55
+1.92%
465,287
08/25/2026
173.83
174.31
171.31
172.24
-0.51%
414,600
08/24/2026
171.99
174.75
171.99
173.13
+1.20%
521,944
08/21/2026
170.74
172.20
169.82
171.08
+0.35%
524,438
08/20/2026
170.76
173.14
170.38
170.49
-0.57%
443,307
08/19/2026
178.08
178.15
170.92
171.46
-3.72%
809,748
08/18/2026
180.32
180.81
177.94
178.08
-0.74%
414,510
08/17/2026
180.93
182.42
179.41
179.41
-0.88%
403,315
08/14/2026
180.60
181.88
180.19
181.00
+0.18%
348,654
08/13/2026
179.33
182.26
178.80
180.67
+1.55%
689,857
08/12/2026
180.97
181.33
177.81
177.91
-1.73%
442,985
08/11/2026
182.00
184.70
180.96
181.04
-1.21%
666,671
08/10/2026
186.61
188.50
182.94
183.26
-0.32%
478,696
08/07/2026
185.49
185.54
182.31
183.85
-1.17%
537,728
08/06/2026
182.10
186.10
182.10
186.02
+1.17%
572,271
08/05/2026
184.47
185.14
182.28
183.86
-0.02%
653,954
08/04/2026
181.00
184.36
181.00
183.90
-0.10%
531,304
08/03/2026
181.29
185.87
180.89
184.09
+1.01%
655,004
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