-
5 DAY PERFORMANCE
-0.40% -
1 MONTH PERFORMANCE
-1.34% -
3 MONTH PERFORMANCE
+11.51% -
6 MONTH PERFORMANCE
+30.52% -
YEAR-TO-DATE PERFORMANCE
-10.65% -
1 YEAR PERFORMANCE
-9.06%
Globe Life Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $109.72 | $108.76 (-0.87%) | $110.33 | $107.89 | 339,750 | $9.56 B |
| 11/19/2024 | $108.13 | $109.32 (1.1%) | $109.77 | $107.84 | 424,326 | $9.61 B |
| 11/18/2024 | $112.88 | $109.75 (-2.77%) | $113.16 | $109.50 | 523,500 | $9.64 B |
| 11/15/2024 | $109.54 | $109.20 (-0.31%) | $110.26 | $108.03 | 451,500 | $9.60 B |
| 11/14/2024 | $110.70 | $109.01 (-1.53%) | $110.83 | $108.16 | 416,900 | $9.58 B |
| 11/13/2024 | $109.99 | $110.07 (0.07%) | $111.34 | $108.75 | 506,100 | $9.67 B |
| 11/12/2024 | $108.71 | $110.35 (1.51%) | $112.94 | $108.71 | 719,906 | $9.70 B |
| 11/11/2024 | $110.82 | $109.03 (-1.62%) | $112.90 | $108.94 | 786,518 | $9.58 B |
| 11/08/2024 | $109.50 | $109.20 (-0.27%) | $110.35 | $108.64 | 482,521 | $9.59 B |
| 11/07/2024 | $110.60 | $108.60 (-1.81%) | $111.41 | $107.50 | 769,400 | $9.54 B |
| 11/06/2024 | $109.92 | $111.00 (0.98%) | $112.58 | $109.92 | 815,105 | $9.75 B |
| 11/05/2024 | $103.38 | $104.38 (0.97%) | $104.55 | $102.02 | 383,657 | $9.17 B |
| 11/04/2024 | $104.29 | $103.49 (-0.77%) | $105.10 | $103.14 | 470,100 | $9.09 B |
| 11/01/2024 | $105.32 | $104.02 (-1.23%) | $106.49 | $103.73 | 580,800 | $9.14 B |
| 10/31/2024 | $106.21 | $105.60 (-0.57%) | $107.27 | $105.59 | 441,845 | $9.27 B |
| 10/30/2024 | $106.93 | $107.00 (0.07%) | $108.07 | $106.59 | 427,804 | $9.40 B |
| 10/29/2024 | $105.60 | $106.93 (1.26%) | $107.76 | $105.60 | 586,100 | $9.39 B |
| 10/28/2024 | $105.84 | $105.48 (-0.34%) | $107.47 | $105.22 | 921,400 | $9.26 B |
| 10/25/2024 | $109.74 | $105.15 (-4.18%) | $109.74 | $104.15 | 1.14 M | $9.23 B |
| 10/24/2024 | $115.00 | $109.39 (-4.88%) | $116.74 | $109.27 | 1.24 M | $9.61 B |
| 10/23/2024 | $110.57 | $110.86 (0.26%) | $111.34 | $109.89 | 655,500 | $9.74 B |
| 10/22/2024 | $109.91 | $111.07 (1.06%) | $111.46 | $109.39 | 482,041 | $9.75 B |
| 10/21/2024 | $109.49 | $110.24 (0.68%) | $110.46 | $109.02 | 602,100 | $9.68 B |
| 10/18/2024 | $109.43 | $109.72 (0.27%) | $109.99 | $108.21 | 510,029 | $10.30 B |
| 10/17/2024 | $111.32 | $109.05 (-2.04%) | $111.32 | $108.14 | 692,900 | $10.24 B |
| 10/16/2024 | $111.01 | $110.87 (-0.13%) | $112.70 | $110.15 | 407,815 | $10.41 B |
| 10/15/2024 | $109.74 | $110.80 (0.97%) | $111.59 | $109.21 | 637,613 | $10.40 B |
| 10/14/2024 | $107.97 | $108.78 (0.75%) | $109.14 | $107.95 | 408,304 | $10.21 B |
| 10/11/2024 | $107.74 | $107.78 (0.04%) | $109.72 | $107.56 | 516,030 | $10.12 B |
| 10/10/2024 | $107.20 | $106.43 (-0.72%) | $107.96 | $105.72 | 367,012 | $9.99 B |
| 10/09/2024 | $105.50 | $107.20 (1.61%) | $107.67 | $104.69 | 534,009 | $10.06 B |
| 10/08/2024 | $104.44 | $104.16 (-0.27%) | $104.71 | $103.63 | 371,700 | $9.78 B |
| 10/07/2024 | $106.02 | $103.49 (-2.39%) | $106.26 | $103.40 | 512,742 | $9.71 B |
| 10/04/2024 | $105.50 | $106.52 (0.97%) | $106.82 | $105.29 | 466,237 | $10.00 B |
| 10/03/2024 | $104.20 | $104.85 (0.62%) | $104.92 | $103.20 | 488,800 | $9.84 B |
| 10/02/2024 | $105.00 | $105.20 (0.19%) | $105.80 | $104.54 | 579,413 | $9.87 B |
| 10/01/2024 | $105.75 | $103.71 (-1.93%) | $105.75 | $103.54 | 712,427 | $9.73 B |
| 09/30/2024 | $104.65 | $105.91 (1.2%) | $106.66 | $103.39 | 929,200 | $9.94 B |
| 09/27/2024 | $109.59 | $104.40 (-4.74%) | $109.59 | $103.02 | 1.35 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 |