5 DAY PERFORMANCE
-2.89%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-6.42%
6 MONTH PERFORMANCE
+9.24%
YEAR-TO-DATE PERFORMANCE
+17.32%
1 YEAR PERFORMANCE
+22.72%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $130.29 | $130.82 (0.41%) | $131.99 | $130.29 | 201.45 K | $10.92 B |
| 12/03/2025 | $131.40 | $130.82 (-0.44%) | $131.79 | $129.21 | 592.40 K | $10.92 B |
| 12/02/2025 | $133.45 | $131.15 (-1.72%) | $133.45 | $130.99 | 577.66 K | $10.95 B |
| 12/01/2025 | $134.54 | $132.53 (-1.49%) | $135.15 | $132.35 | 526.21 K | $11.06 B |
| 11/28/2025 | $134.71 | $134.73 (0.01%) | $136.07 | $133.69 | 208.60 K | $11.25 B |
| 11/26/2025 | $135.94 | $134.87 (-0.79%) | $136.45 | $134.80 | 557.85 K | $11.26 B |
| 11/25/2025 | $134.19 | $135.37 (0.88%) | $135.71 | $134.17 | 551.90 K | $11.30 B |
| 11/24/2025 | $131.98 | $133.27 (0.98%) | $133.63 | $131.47 | 557.51 K | $11.13 B |
| 11/21/2025 | $130.93 | $132.42 (1.14%) | $133.91 | $130.62 | 561.20 K | $11.05 B |
| 11/20/2025 | $131.81 | $130.37 (-1.09%) | $132.55 | $129.65 | 299.92 K | $10.88 B |
| 11/19/2025 | $131.36 | $130.74 (-0.47%) | $132.21 | $129.42 | 358.23 K | $10.91 B |
| 11/18/2025 | $130.83 | $131.85 (0.78%) | $133.00 | $130.18 | 317.51 K | $11.01 B |
| 11/17/2025 | $131.52 | $131.43 (-0.07%) | $132.63 | $130.50 | 884.90 K | $10.97 B |
| 11/14/2025 | $132.79 | $131.81 (-0.74%) | $133.32 | $131.06 | 386.40 K | $11.00 B |
| 11/13/2025 | $134.20 | $133.16 (-0.77%) | $134.92 | $132.63 | 487.40 K | $11.12 B |
| 11/12/2025 | $132.11 | $133.97 (1.41%) | $134.55 | $132.11 | 512.94 K | $11.18 B |
| 11/11/2025 | $132.71 | $132.31 (-0.3%) | $133.93 | $132.25 | 367.10 K | $11.05 B |
| 11/10/2025 | $131.79 | $132.77 (0.74%) | $133.38 | $131.67 | 452.20 K | $11.08 B |
| 11/07/2025 | $131.75 | $132.24 (0.37%) | $132.47 | $130.50 | 592.75 K | $11.04 B |
| 11/06/2025 | $133.74 | $131.83 (-1.43%) | $134.62 | $131.46 | 583.80 K | $11.01 B |
| 11/05/2025 | $133.47 | $133.75 (0.21%) | $134.50 | $133.00 | 599.22 K | $11.17 B |
| 11/04/2025 | $130.68 | $133.38 (2.07%) | $133.64 | $130.26 | 660.05 K | $11.13 B |
| 11/03/2025 | $130.86 | $130.64 (-0.17%) | $130.86 | $127.85 | 847.60 K | $10.91 B |
| 10/31/2025 | $131.43 | $131.51 (0.06%) | $133.19 | $130.97 | 876.90 K | $10.98 B |
| 10/30/2025 | $132.27 | $132.44 (0.13%) | $134.15 | $131.97 | 726.04 K | $11.06 B |
| 10/29/2025 | $133.15 | $131.73 (-1.07%) | $134.25 | $131.35 | 543.90 K | $11.00 B |
| 10/28/2025 | $134.51 | $134.37 (-0.1%) | $135.12 | $133.89 | 523.50 K | $11.22 B |
| 10/27/2025 | $134.40 | $134.99 (0.44%) | $135.37 | $134.09 | 613.75 K | $11.27 B |
| 10/24/2025 | $135.31 | $133.62 (-1.25%) | $135.48 | $133.29 | 688.33 K | $11.15 B |
| 10/23/2025 | $133.75 | $135.70 (1.46%) | $136.21 | $132.54 | 879.11 K | $11.33 B |
| 10/22/2025 | $136.10 | $135.63 (-0.35%) | $136.59 | $133.61 | 681.88 K | $11.32 B |
| 10/21/2025 | $135.86 | $136.01 (0.11%) | $137.66 | $135.00 | 587.90 K | $11.35 B |
| 10/20/2025 | $135.00 | $135.43 (0.32%) | $135.86 | $134.11 | 532.53 K | $11.31 B |
| 10/17/2025 | $133.69 | $134.78 (0.82%) | $135.16 | $132.86 | 437.80 K | $11.25 B |
| 10/16/2025 | $137.09 | $133.61 (-2.54%) | $137.51 | $133.21 | 522.53 K | $11.15 B |
| 10/15/2025 | $139.72 | $138.10 (-1.16%) | $140.39 | $136.77 | 378.92 K | $11.53 B |
| 10/14/2025 | $136.40 | $139.87 (2.54%) | $140.30 | $136.40 | 521.11 K | $11.68 B |
| 10/13/2025 | $136.62 | $136.46 (-0.12%) | $137.47 | $135.33 | 478.80 K | $11.39 B |
| 10/10/2025 | $136.74 | $136.00 (-0.54%) | $137.64 | $135.41 | 530.90 K | $11.35 B |
| 10/09/2025 | $136.84 | $136.45 (-0.29%) | $137.99 | $135.56 | 702.50 K | $11.39 B |
| 10/08/2025 | $137.23 | $136.03 (-0.87%) | $137.84 | $134.53 | 796.40 K | $11.36 B |
| 10/07/2025 | $134.97 | $135.64 (0.5%) | $136.06 | $134.53 | 704.71 K | $11.32 B |
| 10/06/2025 | $136.42 | $134.00 (-1.77%) | $137.84 | $133.97 | 763.13 K | $11.19 B |
| 10/03/2025 | $139.06 | $137.58 (-1.06%) | $140.23 | $137.22 | 607.80 K | $11.49 B |
| 10/02/2025 | $139.99 | $139.44 (-0.39%) | $141.22 | $139.31 | 512.14 K | $11.64 B |
| 10/01/2025 | $142.07 | $140.98 (-0.77%) | $142.45 | $139.08 | 863.00 K | $11.77 B |
| 09/30/2025 | $143.18 | $142.97 (-0.15%) | $143.60 | $140.85 | 707.00 K | $11.94 B |
| 09/29/2025 | $144.73 | $143.52 (-0.84%) | $145.08 | $143.23 | 418.53 K | $11.98 B |
| 09/26/2025 | $144.55 | $144.56 (0.01%) | $144.96 | $143.27 | 427.74 K | $12.07 B |
| 09/25/2025 | $143.29 | $143.03 (-0.18%) | $144.26 | $142.13 | 382.43 K | $11.94 B |
| 09/24/2025 | $146.26 | $143.30 (-2.02%) | $146.65 | $143.17 | 411.00 K | $11.96 B |
| 09/23/2025 | $144.85 | $146.55 (1.17%) | $147.83 | $144.85 | 509.60 K | $12.23 B |
| 09/22/2025 | $144.35 | $145.25 (0.62%) | $145.68 | $143.93 | 609.64 K | $12.13 B |
| 09/19/2025 | $143.95 | $145.43 (1.03%) | $146.18 | $142.67 | 1.42 M | $12.14 B |
| 09/18/2025 | $142.29 | $143.63 (0.94%) | $144.51 | $142.29 | 625.50 K | $11.99 B |
| 09/17/2025 | $141.10 | $142.80 (1.2%) | $143.82 | $140.75 | 454.84 K | $11.92 B |
| 09/16/2025 | $142.14 | $140.86 (-0.9%) | $142.50 | $140.44 | 525.60 K | $11.76 B |
| 09/15/2025 | $142.15 | $142.43 (0.2%) | $143.64 | $141.61 | 500.93 K | $11.89 B |
| 09/12/2025 | $142.52 | $142.27 (-0.18%) | $143.68 | $141.60 | 400.60 K | $11.88 B |
| 09/11/2025 | $139.42 | $142.49 (2.2%) | $142.94 | $139.31 | 416.40 K | $11.90 B |
| 09/10/2025 | $140.11 | $139.02 (-0.78%) | $140.55 | $138.60 | 580.52 K | $11.61 B |
| 09/09/2025 | $140.70 | $140.46 (-0.17%) | $141.17 | $139.11 | 378.95 K | $11.73 B |
| 09/08/2025 | $139.54 | $140.37 (0.59%) | $140.60 | $138.15 | 372.63 K | $11.72 B |
| 09/05/2025 | $141.26 | $139.81 (-1.03%) | $141.50 | $138.44 | 343.74 K | $11.67 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.
