5 DAY PERFORMANCE
+1.39%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+86.40%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $121.64 | $121.25 (-0.32%) | $122.71 | $120.28 | 563,072 | $10.18 B |
| 04/16/2025 | $122.83 | $121.22 (-1.31%) | $123.39 | $120.14 | 553,100 | $10.18 B |
| 04/15/2025 | $122.97 | $122.79 (-0.15%) | $123.78 | $121.56 | 456,047 | $10.31 B |
| 04/14/2025 | $121.20 | $121.23 (0.02%) | $123.26 | $120.27 | 523,507 | $10.18 B |
| 04/11/2025 | $118.29 | $119.50 (1.02%) | $120.25 | $115.87 | 535,000 | $10.03 B |
| 04/10/2025 | $120.18 | $118.60 (-1.31%) | $121.00 | $115.08 | 746,814 | $9.96 B |
| 04/09/2025 | $111.37 | $122.63 (10.11%) | $123.04 | $110.75 | 1.15 M | $10.29 B |
| 04/08/2025 | $119.12 | $113.29 (-4.89%) | $119.64 | $112.23 | 854,900 | $9.51 B |
| 04/07/2025 | $113.76 | $114.33 (0.5%) | $120.17 | $109.38 | 1.29 M | $9.60 B |
| 04/04/2025 | $123.63 | $117.22 (-5.18%) | $124.25 | $114.38 | 1.26 M | $9.84 B |
| 04/03/2025 | $127.23 | $127.51 (0.22%) | $129.97 | $126.02 | 796,920 | $10.70 B |
| 04/02/2025 | $131.33 | $133.09 (1.34%) | $133.76 | $130.81 | 606,086 | $11.17 B |
| 04/01/2025 | $131.30 | $132.13 (0.63%) | $133.31 | $130.62 | 645,840 | $11.09 B |
| 03/31/2025 | $129.44 | $131.72 (1.76%) | $132.50 | $129.44 | 607,274 | $11.06 B |
| 03/28/2025 | $131.54 | $129.77 (-1.35%) | $131.98 | $128.59 | 422,841 | $10.89 B |
| 03/27/2025 | $131.17 | $131.42 (0.19%) | $131.92 | $129.67 | 564,200 | $11.03 B |
| 03/26/2025 | $130.30 | $130.53 (0.18%) | $131.91 | $129.37 | 629,110 | $10.96 B |
| 03/25/2025 | $130.46 | $129.90 (-0.43%) | $130.79 | $128.67 | 739,000 | $10.90 B |
| 03/24/2025 | $127.93 | $129.79 (1.45%) | $130.17 | $127.39 | 814,100 | $10.90 B |
| 03/21/2025 | $127.63 | $126.83 (-0.63%) | $128.84 | $126.04 | 1.74 M | $10.65 B |
| 03/20/2025 | $126.03 | $128.60 (2.04%) | $128.80 | $126.03 | 607,436 | $10.80 B |
| 03/19/2025 | $126.48 | $127.40 (0.73%) | $128.43 | $125.92 | 658,118 | $10.69 B |
| 03/18/2025 | $127.66 | $126.97 (-0.54%) | $128.48 | $125.92 | 564,900 | $10.66 B |
| 03/17/2025 | $124.94 | $127.62 (2.15%) | $128.01 | $124.50 | 593,119 | $10.71 B |
| 03/14/2025 | $123.38 | $125.41 (1.65%) | $125.61 | $122.30 | 746,408 | $10.53 B |
| 03/13/2025 | $122.94 | $121.95 (-0.81%) | $124.33 | $121.84 | 550,210 | $10.24 B |
| 03/12/2025 | $125.12 | $122.35 (-2.21%) | $125.81 | $121.11 | 701,441 | $10.27 B |
| 03/11/2025 | $122.83 | $124.57 (1.42%) | $125.21 | $121.75 | 923,800 | $10.46 B |
| 03/10/2025 | $123.65 | $122.58 (-0.87%) | $125.26 | $121.81 | 693,408 | $10.29 B |
| 03/07/2025 | $124.19 | $125.49 (1.05%) | $126.27 | $123.12 | 753,449 | $10.53 B |
| 03/06/2025 | $124.76 | $124.43 (-0.26%) | $126.14 | $123.02 | 476,500 | $10.45 B |
| 03/05/2025 | $124.25 | $126.22 (1.59%) | $126.93 | $124.14 | 605,000 | $10.60 B |
| 03/04/2025 | $127.27 | $124.15 (-2.45%) | $127.58 | $123.85 | 941,856 | $10.42 B |
| 03/03/2025 | $128.34 | $128.59 (0.19%) | $131.39 | $127.42 | 873,000 | $10.79 B |
| 02/28/2025 | $125.00 | $127.43 (1.94%) | $127.82 | $124.29 | 1.01 M | $10.70 B |
| 02/27/2025 | $122.55 | $124.18 (1.33%) | $124.94 | $122.52 | 573,400 | $10.42 B |
| 02/26/2025 | $123.27 | $121.93 (-1.09%) | $124.65 | $121.80 | 666,523 | $10.24 B |
| 02/25/2025 | $122.81 | $123.48 (0.55%) | $124.36 | $122.09 | 589,510 | $10.37 B |
| 02/24/2025 | $123.53 | $122.72 (-0.66%) | $123.53 | $121.74 | 523,852 | $10.30 B |
| 02/21/2025 | $124.48 | $122.59 (-1.52%) | $124.93 | $122.04 | 626,729 | $10.29 B |
| 02/20/2025 | $123.48 | $124.27 (0.64%) | $125.43 | $122.92 | 523,623 | $10.43 B |
| 02/19/2025 | $123.96 | $124.02 (0.05%) | $125.04 | $122.89 | 767,322 | $10.41 B |
| 02/18/2025 | $121.68 | $123.85 (1.78%) | $123.95 | $121.41 | 567,750 | $10.40 B |
| 02/14/2025 | $123.49 | $121.84 (-1.34%) | $124.01 | $121.70 | 526,009 | $10.23 B |
| 02/13/2025 | $121.48 | $123.54 (1.7%) | $123.64 | $120.52 | 620,600 | $10.37 B |
| 02/12/2025 | $121.80 | $121.47 (-0.27%) | $121.97 | $119.60 | 514,700 | $10.20 B |
| 02/11/2025 | $122.15 | $121.45 (-0.57%) | $122.98 | $120.84 | 708,971 | $10.20 B |
| 02/10/2025 | $123.11 | $122.25 (-0.7%) | $123.64 | $121.82 | 450,400 | $10.26 B |
| 02/07/2025 | $120.46 | $123.47 (2.5%) | $123.95 | $120.05 | 958,135 | $10.85 B |
| 02/06/2025 | $124.11 | $119.97 (-3.34%) | $124.11 | $117.12 | 910,500 | $10.54 B |
| 02/05/2025 | $122.41 | $123.07 (0.54%) | $123.52 | $121.69 | 587,382 | $10.81 B |
| 02/04/2025 | $120.93 | $122.41 (1.22%) | $123.50 | $120.86 | 591,400 | $10.76 B |
| 02/03/2025 | $121.17 | $122.43 (1.04%) | $122.83 | $120.24 | 723,500 | $10.76 B |
| 01/31/2025 | $121.42 | $122.09 (0.55%) | $124.27 | $121.42 | 664,103 | $10.73 B |
| 01/30/2025 | $122.86 | $122.30 (-0.46%) | $123.27 | $121.72 | 379,600 | $10.75 B |
| 01/29/2025 | $122.00 | $121.95 (-0.04%) | $123.63 | $121.63 | 496,302 | $10.72 B |
| 01/28/2025 | $121.33 | $121.61 (0.23%) | $123.05 | $120.83 | 512,114 | $10.69 B |
| 01/27/2025 | $120.04 | $120.85 (0.67%) | $121.50 | $119.51 | 339,733 | $10.62 B |
| 01/24/2025 | $118.41 | $119.34 (0.79%) | $119.99 | $118.21 | 406,600 | $10.49 B |
| 01/23/2025 | $119.92 | $118.37 (-1.29%) | $120.05 | $118.01 | 455,445 | $10.40 B |
| 01/22/2025 | $119.29 | $120.53 (1.04%) | $121.68 | $117.76 | 641,641 | $10.59 B |
| 01/21/2025 | $118.76 | $119.55 (0.67%) | $121.10 | $118.55 | 542,200 | $10.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
