Globe Life Inc. Common Stock (GL)

123.81Last Price

+1.51 (1.23%)Change

Globe Life Inc. is a financial services company that specializes in providing life insurance and other related products to individuals and families

The company focuses on delivering affordable life insurance policies, serving a broad range of customers through its various insurance subsidiaries. In addition to life insurance, Globe Life offers supplemental health insurance, annuities, and other financial protection products, with an emphasis on customer service and ease of access. With a direct-to-consumer sales approach and a commitment to financial security, Globe Life aims to help policyholders attain peace of mind through comprehensive coverage that meets their specific needs.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	122.86	123.27	121.72	122.30	379,579	122.30
1/29/2025	122.00	123.63	121.63	121.95	496,301	121.95
1/28/2025	121.33	123.05	120.83	121.61	512,099	121.61
1/27/2025	120.04	121.50	119.51	120.85	339,724	120.85
1/24/2025	118.41	119.99	118.21	119.34	406,596	119.34
1/23/2025	119.92	120.05	118.01	118.37	455,421	118.37
1/22/2025	119.29	121.67	117.76	120.53	641,641	120.53
1/21/2025	118.76	121.10	118.55	119.55	542,173	119.55
1/17/2025	117.38	118.91	116.49	118.30	418,813	118.30
1/16/2025	116.24	117.41	115.25	117.24	351,026	117.24
1/15/2025	115.01	116.54	114.54	116.18	437,133	116.18
1/14/2025	113.60	114.73	113.10	114.03	417,115	114.03
1/13/2025	111.76	113.35	111.47	112.94	557,754	112.94
1/10/2025	112.78	113.47	111.43	112.42	772,562	112.42
1/08/2025	112.47	114.49	110.99	114.12	734,107	114.12
1/07/2025	112.21	113.25	110.43	111.49	571,218	111.49
1/06/2025	111.31	113.89	111.00	111.20	700,370	111.20
1/03/2025	112.63	112.66	110.92	111.51	644,142	111.51
1/02/2025	111.53	113.11	110.54	112.24	752,322	112.24
12/31/2024	109.95	0.00	111.52	111.52	0	111.52
12/30/2024	108.32	111.06	107.25	109.95	657,771	109.95
12/27/2024	109.93	110.50	108.42	109.50	355,971	109.50
12/26/2024	110.03	111.17	109.04	110.85	348,379	110.85
12/24/2024	109.33	110.92	108.64	110.69	271,798	110.69
12/23/2024	108.85	109.66	108.20	109.58	709,811	109.58
12/20/2024	106.00	110.24	105.46	109.39	2,626,118	109.39
12/19/2024	104.85	106.64	104.06	106.05	567,073	106.05
12/18/2024	105.54	106.43	103.88	104.43	1,225,831	104.43
12/17/2024	105.60	107.24	105.24	105.78	931,662	105.78
12/16/2024	105.11	107.57	104.58	106.78	904,388	106.78
12/13/2024	104.54	105.83	103.70	105.42	697,102	105.42
12/12/2024	105.79	107.18	104.24	104.51	608,339	104.51
12/11/2024	104.35	105.43	102.44	105.07	716,965	105.07
12/10/2024	104.26	104.34	100.62	103.65	787,202	103.65
12/09/2024	104.20	105.87	103.00	104.26	1,096,420	104.26
12/06/2024	106.63	106.63	102.99	104.76	858,981	104.76
12/05/2024	108.49	108.49	105.30	106.61	949,962	106.61
12/04/2024	108.74	109.89	100.27	106.05	1,771,550	106.05
12/03/2024	110.60	110.72	108.51	109.49	576,718	109.49
12/02/2024	111.68	111.92	109.38	110.04	609,521	110.04
11/29/2024	111.97	112.41	110.65	111.24	311,572	111.24
11/27/2024	111.50	112.31	110.97	111.70	364,323	111.70
11/26/2024	111.12	112.25	109.82	111.43	387,976	111.43
11/25/2024	111.85	112.12	110.65	111.38	543,086	111.38
11/22/2024	108.56	111.84	108.56	110.48	582,189	110.48
11/21/2024	109.62	109.79	108.21	108.99	553,500	108.99
11/20/2024	109.72	110.33	107.89	108.76	340,077	108.76
11/19/2024	108.13	109.77	107.83	109.32	424,326	109.32
11/18/2024	112.88	113.16	109.50	109.75	523,491	109.75
11/15/2024	109.54	110.26	108.03	109.20	451,458	109.20
11/14/2024	110.70	110.83	108.16	109.01	418,919	109.01
11/13/2024	109.99	111.34	108.75	110.07	506,091	110.07
11/12/2024	108.71	112.94	108.71	110.35	719,906	110.35
11/11/2024	110.82	112.90	108.94	109.03	786,519	109.03
11/08/2024	109.50	110.35	108.64	109.20	482,521	109.20
11/07/2024	110.60	111.41	107.50	108.60	769,371	108.60
11/06/2024	109.92	112.58	109.92	111.00	815,103	111.00
11/05/2024	103.38	104.55	102.02	104.38	383,578	104.38
11/04/2024	104.29	105.10	103.14	103.49	470,055	103.49
11/01/2024	105.32	106.49	103.73	104.02	580,779	104.02
10/31/2024	106.21	107.27	105.59	105.60	441,846	105.60