Skip to main content
GL logo

Globe Life Inc.

GLNYSEFinancialsInsurance - Life

$168.77Today:- (-)1Y +24.34%

As of Oct 16, 2026 close

Market cap
$13.22B
P/E (TTM)
10.91
Forward P/E
9.77
Dividend yield
0.75%
52-week range
$127.85$191.55
Volume (live)
-
Avg. volume (3M)
423.00K

Globe Life (GL) Historical Stock Prices

Analyze Globe Life (GL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Globe Life (GL) Interactive Price Chart

Interactive historical price chart showing Globe Life stock price movements and trends across multiple time periods.

Loading chart...

GL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026168.33169.51167.17168.77168.77357.10K
Oct 15, 2026169.62170.00167.00167.59167.59382.40K
Oct 14, 2026166.23167.57164.85167.41167.41344.70K
Oct 13, 2026166.21167.31164.41166.01166.01355.60K
Oct 12, 2026165.01166.64164.52165.12165.12266.10K
Oct 9, 2026166.01166.51164.14164.17164.17353.70K
Oct 8, 2026163.34166.94163.34166.08166.08353.50K
Oct 7, 2026164.38165.41163.04163.41163.41569.20K
Oct 6, 2026166.17167.75165.79166.28166.28643.80K
Oct 5, 2026165.14166.30164.35165.92165.92375.50K
Oct 2, 2026165.77166.95164.24165.68165.35296.70K
Oct 1, 2026167.57167.57163.93165.83165.50801.70K
Sep 30, 2026166.06167.16165.12165.65165.32425.20K
Sep 29, 2026165.64166.56164.62166.08165.75391.70K
Sep 28, 2026166.97168.14166.41166.69166.36540.60K
Sep 25, 2026167.88168.10166.05167.04166.71594.80K
Sep 24, 2026169.03170.45167.25167.32166.99765.30K
Sep 23, 2026168.35171.63167.83168.75168.41454.50K
Sep 22, 2026173.21174.37168.82169.43169.09389.80K
Sep 21, 2026173.86174.35171.56172.16171.82320.90K
Sep 18, 2026171.52173.45170.20173.42173.07717.10K
Sep 17, 2026174.07174.46172.20172.26171.92292.90K
Sep 16, 2026174.00176.22171.11172.98172.64370.40K
Sep 15, 2026172.59174.44171.50173.29172.94368.60K
Sep 14, 2026172.60174.14170.56172.92172.58391.77K
Sep 11, 2026173.00174.09170.53171.17170.83337.89K
Sep 10, 2026171.25171.50170.01170.80170.46311.24K
Sep 9, 2026170.24171.91167.66169.82169.48321.09K
Sep 8, 2026173.19173.89169.89170.68170.34370.89K
Sep 4, 2026175.16176.04174.01174.27173.92225.31K
Sep 3, 2026175.27176.99174.69176.52176.17387.94K
Sep 2, 2026172.83175.55170.88173.34172.99276.63K
Sep 1, 2026173.43174.45171.72172.30171.96360.84K
Aug 31, 2026172.73174.09171.76172.67172.33590.73K
Aug 28, 2026176.53177.00172.70172.79172.45454.86K
Aug 27, 2026174.46175.90172.24175.78175.43387.50K
Aug 26, 2026172.70176.05171.53175.55175.20465.29K
Aug 25, 2026173.83174.31171.31172.24171.90414.60K
Aug 24, 2026171.99174.75171.99173.13172.79521.94K
Aug 21, 2026170.74172.20169.81171.08170.74524.44K
Aug 20, 2026170.76173.14170.38170.49170.15443.31K
Aug 19, 2026178.08178.15170.92171.46171.12809.75K
Aug 18, 2026180.32180.81177.94178.08177.73414.51K
Aug 17, 2026180.93182.42179.41179.41179.05403.32K
Aug 14, 2026180.60181.88180.19181.00180.64348.76K
Aug 13, 2026179.33182.26178.80180.67180.31689.86K
Aug 12, 2026180.97181.33177.81177.91177.56442.99K
Aug 11, 2026182.00184.70180.96181.04180.68666.67K
Aug 10, 2026186.61188.50182.94183.26182.90478.70K
Aug 7, 2026185.49185.54182.31183.85183.48537.73K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.