5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+0.06%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+10.78%
YEAR-TO-DATE PERFORMANCE
+9.31%
1 YEAR PERFORMANCE
+47.29%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $120.85 | $121.87 (0.84%) | $122.23 | $120.69 | 616.74 K | $10.17 B |
| 05/29/2025 | $120.17 | $120.97 (0.67%) | $121.18 | $119.67 | 580.91 K | $10.10 B |
| 05/28/2025 | $122.06 | $120.05 (-1.65%) | $123.03 | $119.94 | 582.05 K | $10.02 B |
| 05/27/2025 | $120.48 | $122.26 (1.48%) | $122.35 | $119.32 | 565.80 K | $10.21 B |
| 05/23/2025 | $118.55 | $119.41 (0.73%) | $120.14 | $118.41 | 386.00 K | $9.97 B |
| 05/22/2025 | $120.48 | $119.56 (-0.76%) | $121.01 | $118.82 | 523.34 K | $9.98 B |
| 05/21/2025 | $121.87 | $120.20 (-1.37%) | $122.39 | $120.03 | 890.33 K | $10.03 B |
| 05/20/2025 | $122.03 | $122.19 (0.13%) | $122.82 | $121.82 | 464.00 K | $10.20 B |
| 05/19/2025 | $121.93 | $122.21 (0.23%) | $122.74 | $121.04 | 554.20 K | $10.20 B |
| 05/16/2025 | $120.40 | $122.07 (1.39%) | $122.15 | $120.40 | 706.01 K | $10.19 B |
| 05/15/2025 | $119.29 | $120.57 (1.07%) | $121.12 | $118.91 | 615.20 K | $10.07 B |
| 05/14/2025 | $120.18 | $119.28 (-0.75%) | $120.33 | $117.60 | 959.65 K | $9.96 B |
| 05/13/2025 | $120.79 | $120.09 (-0.58%) | $121.69 | $119.99 | 746.90 K | $10.03 B |
| 05/12/2025 | $123.44 | $120.72 (-2.2%) | $124.22 | $119.93 | 566.70 K | $10.08 B |
| 05/09/2025 | $121.59 | $121.94 (0.29%) | $122.54 | $121.28 | 436.11 K | $10.24 B |
| 05/08/2025 | $121.90 | $121.23 (-0.55%) | $122.87 | $120.60 | 604.70 K | $10.18 B |
| 05/07/2025 | $121.08 | $120.96 (-0.1%) | $122.39 | $120.66 | 768.44 K | $10.15 B |
| 05/06/2025 | $120.74 | $120.34 (-0.33%) | $122.24 | $119.84 | 657.10 K | $10.10 B |
| 05/05/2025 | $121.19 | $121.49 (0.25%) | $122.65 | $121.14 | 524.40 K | $10.20 B |
| 05/02/2025 | $119.23 | $121.83 (2.18%) | $123.91 | $116.97 | 793.11 K | $10.23 B |
| 05/01/2025 | $111.13 | $117.72 (5.93%) | $119.42 | $111.13 | 1.55 M | $9.88 B |
| 04/30/2025 | $121.87 | $123.34 (1.21%) | $123.56 | $119.57 | 1.38 M | $10.35 B |
| 04/29/2025 | $122.55 | $123.97 (1.16%) | $124.24 | $121.42 | 568.53 K | $10.41 B |
| 04/28/2025 | $123.58 | $123.60 (0.02%) | $124.76 | $122.29 | 487.30 K | $10.38 B |
| 04/25/2025 | $123.88 | $122.96 (-0.74%) | $123.98 | $121.80 | 353.91 K | $10.32 B |
| 04/24/2025 | $121.92 | $123.92 (1.64%) | $124.72 | $121.54 | 631.70 K | $10.40 B |
| 04/23/2025 | $122.89 | $122.79 (-0.08%) | $126.01 | $122.18 | 433.00 K | $10.31 B |
| 04/22/2025 | $118.78 | $121.68 (2.44%) | $121.68 | $118.78 | 483.50 K | $10.21 B |
| 04/21/2025 | $120.44 | $117.17 (-2.72%) | $121.00 | $115.87 | 763.40 K | $9.84 B |
| 04/17/2025 | $121.64 | $121.25 (-0.32%) | $122.71 | $120.28 | 563.10 K | $10.18 B |
| 04/16/2025 | $122.83 | $121.22 (-1.31%) | $123.39 | $120.14 | 553.10 K | $10.18 B |
| 04/15/2025 | $122.97 | $122.79 (-0.15%) | $123.78 | $121.56 | 456.05 K | $10.31 B |
| 04/14/2025 | $121.20 | $121.23 (0.02%) | $123.26 | $120.27 | 523.51 K | $10.18 B |
| 04/11/2025 | $118.29 | $119.50 (1.02%) | $120.25 | $115.87 | 535.00 K | $10.03 B |
| 04/10/2025 | $120.18 | $118.60 (-1.31%) | $121.00 | $115.08 | 746.81 K | $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 | 854.90 K | $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 | 796.92 K | $10.70 B |
| 04/02/2025 | $131.33 | $133.09 (1.34%) | $133.76 | $130.81 | 606.09 K | $11.17 B |
| 04/01/2025 | $131.30 | $132.13 (0.63%) | $133.31 | $130.62 | 645.84 K | $11.09 B |
| 03/31/2025 | $129.44 | $131.72 (1.76%) | $132.50 | $129.44 | 607.27 K | $11.06 B |
| 03/28/2025 | $131.54 | $129.77 (-1.35%) | $131.98 | $128.59 | 422.84 K | $10.89 B |
| 03/27/2025 | $131.17 | $131.42 (0.19%) | $131.92 | $129.67 | 564.20 K | $11.03 B |
| 03/26/2025 | $130.30 | $130.53 (0.18%) | $131.91 | $129.37 | 629.11 K | $10.96 B |
| 03/25/2025 | $130.46 | $129.90 (-0.43%) | $130.79 | $128.67 | 739.00 K | $10.90 B |
| 03/24/2025 | $127.93 | $129.79 (1.45%) | $130.17 | $127.39 | 814.10 K | $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 | 607.44 K | $10.80 B |
| 03/19/2025 | $126.48 | $127.40 (0.73%) | $128.43 | $125.92 | 658.12 K | $10.69 B |
| 03/18/2025 | $127.66 | $126.97 (-0.54%) | $128.48 | $125.92 | 564.90 K | $10.66 B |
| 03/17/2025 | $124.94 | $127.62 (2.15%) | $128.01 | $124.50 | 593.12 K | $10.71 B |
| 03/14/2025 | $123.38 | $125.41 (1.65%) | $125.61 | $122.30 | 746.41 K | $10.53 B |
| 03/13/2025 | $122.94 | $121.95 (-0.81%) | $124.33 | $121.84 | 550.21 K | $10.24 B |
| 03/12/2025 | $125.12 | $122.35 (-2.21%) | $125.81 | $121.11 | 701.44 K | $10.27 B |
| 03/11/2025 | $122.83 | $124.57 (1.42%) | $125.21 | $121.75 | 923.80 K | $10.46 B |
| 03/10/2025 | $123.65 | $122.58 (-0.87%) | $125.26 | $121.81 | 693.41 K | $10.29 B |
| 03/07/2025 | $124.19 | $125.49 (1.05%) | $126.27 | $123.12 | 753.45 K | $10.53 B |
| 03/06/2025 | $124.76 | $124.43 (-0.26%) | $126.14 | $123.02 | 476.50 K | $10.45 B |
| 03/05/2025 | $124.25 | $126.22 (1.59%) | $126.93 | $124.14 | 605.00 K | $10.60 B |
| 03/04/2025 | $127.27 | $124.15 (-2.45%) | $127.58 | $123.85 | 941.86 K | $10.42 B |
| 03/03/2025 | $128.34 | $128.59 (0.19%) | $131.39 | $127.42 | 873.00 K | $10.79 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.
