-
5 DAY PERFORMANCE
-3.38% -
1 MONTH PERFORMANCE
-0.71% -
3 MONTH PERFORMANCE
+26.97% -
6 MONTH PERFORMANCE
-10.23% -
YEAR-TO-DATE PERFORMANCE
-14.17% -
1 YEAR PERFORMANCE
-3.92%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $109.59 | $104.40 (-4.74%) | $109.59 | $103.02 | 1.31 M | $9.80 B |
| 09/26/2024 | $108.84 | $109.60 (0.7%) | $109.72 | $108.57 | 638,312 | $10.29 B |
| 09/25/2024 | $108.30 | $108.41 (0.1%) | $109.20 | $107.74 | 696,200 | $10.18 B |
| 09/24/2024 | $107.44 | $108.12 (0.63%) | $108.61 | $107.06 | 650,000 | $10.15 B |
| 09/23/2024 | $106.75 | $107.69 (0.88%) | $108.26 | $106.31 | 795,000 | $10.11 B |
| 09/20/2024 | $106.82 | $106.26 (-0.52%) | $107.92 | $106.23 | 2.84 M | $9.97 B |
| 09/19/2024 | $107.65 | $107.25 (-0.37%) | $108.70 | $105.99 | 718,266 | $10.07 B |
| 09/18/2024 | $106.16 | $106.65 (0.46%) | $108.00 | $105.94 | 813,200 | $10.01 B |
| 09/17/2024 | $106.47 | $106.18 (-0.27%) | $107.11 | $105.96 | 888,906 | $9.97 B |
| 09/16/2024 | $104.58 | $106.20 (1.55%) | $107.10 | $104.46 | 790,411 | $9.97 B |
| 09/13/2024 | $102.99 | $103.80 (0.79%) | $103.83 | $102.40 | 850,920 | $9.74 B |
| 09/12/2024 | $101.20 | $102.28 (1.07%) | $102.46 | $100.21 | 836,400 | $9.60 B |
| 09/11/2024 | $101.89 | $101.34 (-0.54%) | $102.25 | $99.04 | 778,136 | $9.51 B |
| 09/10/2024 | $103.54 | $102.21 (-1.28%) | $103.54 | $101.82 | 827,320 | $9.59 B |
| 09/09/2024 | $102.79 | $103.36 (0.55%) | $104.25 | $101.88 | 855,245 | $9.70 B |
| 09/06/2024 | $104.52 | $102.54 (-1.89%) | $105.27 | $102.04 | 1.17 M | $9.62 B |
| 09/05/2024 | $106.46 | $104.58 (-1.77%) | $106.46 | $104.21 | 772,844 | $9.82 B |
| 09/04/2024 | $105.10 | $105.55 (0.43%) | $107.14 | $104.68 | 869,310 | $9.91 B |
| 09/03/2024 | $104.57 | $105.18 (0.58%) | $105.60 | $103.70 | 1.18 M | $9.87 B |
| 08/30/2024 | $105.55 | $105.05 (-0.47%) | $105.72 | $104.23 | 965,933 | $9.86 B |
| 08/29/2024 | $104.04 | $105.22 (1.13%) | $105.66 | $103.54 | 864,000 | $9.88 B |
| 08/28/2024 | $101.97 | $103.54 (1.54%) | $103.74 | $101.42 | 837,216 | $9.72 B |
| 08/27/2024 | $103.47 | $101.89 (-1.53%) | $103.55 | $101.57 | 873,246 | $9.56 B |
| 08/26/2024 | $101.26 | $102.17 (0.9%) | $103.31 | $101.07 | 1.00 M | $9.59 B |
| 08/23/2024 | $99.63 | $100.84 (1.21%) | $101.98 | $99.57 | 897,905 | $9.47 B |
| 08/22/2024 | $97.63 | $98.95 (1.35%) | $99.27 | $97.48 | 769,144 | $9.29 B |
| 08/21/2024 | $97.55 | $97.53 (-0.02%) | $98.11 | $97.24 | 644,300 | $9.15 B |
| 08/20/2024 | $97.80 | $97.27 (-0.54%) | $98.12 | $97.13 | 730,402 | $9.13 B |
| 08/19/2024 | $96.73 | $98.14 (1.46%) | $98.54 | $96.73 | 797,014 | $9.21 B |
| 08/16/2024 | $96.11 | $96.89 (0.81%) | $97.42 | $96.11 | 1.01 M | $9.09 B |
| 08/15/2024 | $95.26 | $95.96 (0.73%) | $97.25 | $95.09 | 1.19 M | $9.01 B |
| 08/14/2024 | $93.45 | $93.97 (0.56%) | $95.47 | $93.09 | 1.01 M | $8.82 B |
| 08/13/2024 | $91.80 | $93.18 (1.5%) | $93.32 | $91.68 | 829,703 | $8.75 B |
| 08/12/2024 | $92.49 | $91.50 (-1.07%) | $93.12 | $91.26 | 684,910 | $8.59 B |
| 08/09/2024 | $91.53 | $92.02 (0.54%) | $93.34 | $91.16 | 851,700 | $8.64 B |
| 08/08/2024 | $89.13 | $91.31 (2.45%) | $91.42 | $89.13 | 777,100 | $8.57 B |
| 08/07/2024 | $89.73 | $88.81 (-1.03%) | $91.50 | $88.75 | 772,796 | $8.34 B |
| 08/06/2024 | $88.76 | $88.98 (0.25%) | $89.76 | $87.88 | 827,400 | $8.35 B |
| 08/05/2024 | $88.70 | $88.63 (-0.08%) | $89.30 | $86.10 | 968,800 | $8.32 B |
| 08/02/2024 | $91.44 | $90.91 (-0.58%) | $91.52 | $89.30 | 937,317 | $8.53 B |
| 08/01/2024 | $93.40 | $92.95 (-0.48%) | $94.76 | $92.33 | 759,914 | $8.72 B |
| 07/31/2024 | $94.19 | $92.74 (-1.54%) | $94.59 | $92.74 | 815,159 | $8.71 B |
| 07/30/2024 | $92.36 | $94.46 (2.27%) | $94.82 | $92.25 | 1.09 M | $8.87 B |
| 07/29/2024 | $91.35 | $92.07 (0.79%) | $93.63 | $91.35 | 1.03 M | $8.64 B |
| 07/26/2024 | $90.31 | $90.69 (0.42%) | $90.83 | $89.17 | 998,446 | $8.51 B |
| 07/25/2024 | $94.01 | $89.08 (-5.24%) | $94.01 | $87.59 | 1.21 M | $8.36 B |
| 07/24/2024 | $89.69 | $88.28 (-1.57%) | $90.38 | $88.17 | 958,600 | $8.29 B |
| 07/23/2024 | $88.75 | $89.56 (0.91%) | $90.11 | $88.75 | 578,573 | $8.41 B |
| 07/22/2024 | $90.15 | $88.98 (-1.3%) | $91.08 | $88.76 | 1.21 M | $8.35 B |
| 07/19/2024 | $88.23 | $88.26 (0.03%) | $89.20 | $87.33 | 639,441 | $8.28 B |
| 07/18/2024 | $88.86 | $88.20 (-0.74%) | $90.82 | $88.12 | 943,278 | $8.28 B |
| 07/17/2024 | $88.61 | $88.93 (0.36%) | $90.20 | $88.44 | 1.40 M | $8.35 B |
| 07/16/2024 | $87.11 | $88.51 (1.61%) | $89.21 | $87.11 | 1.08 M | $8.31 B |
| 07/15/2024 | $86.02 | $86.81 (0.92%) | $87.44 | $85.86 | 579,338 | $8.15 B |
| 07/12/2024 | $85.82 | $86.04 (0.26%) | $86.78 | $85.15 | 636,365 | $8.08 B |
| 07/11/2024 | $83.49 | $85.23 (2.08%) | $85.80 | $83.38 | 746,082 | $8.00 B |
| 07/10/2024 | $82.04 | $83.13 (1.33%) | $83.32 | $81.64 | 701,201 | $7.80 B |
| 07/09/2024 | $81.06 | $81.91 (1.05%) | $82.63 | $80.36 | 618,705 | $7.69 B |
| 07/08/2024 | $81.93 | $80.92 (-1.23%) | $82.39 | $80.58 | 661,858 | $7.60 B |
| 07/05/2024 | $81.62 | $81.48 (-0.17%) | $82.41 | $80.50 | 1.66 M | $7.65 B |
| 07/03/2024 | $83.40 | $82.44 (-1.15%) | $84.29 | $82.33 | 658,457 | $7.74 B |
| 07/02/2024 | $82.54 | $83.08 (0.65%) | $83.47 | $82.54 | 914,132 | $7.80 B |
| 07/01/2024 | $83.10 | $82.83 (-0.32%) | $84.46 | $82.75 | 953,138 | $7.77 B |