104.38
price up icon0.86%   0.89
after-market After Hours: 106.04 1.66 +1.59%
loading

Globe Life Inc Stock (GL) Price History

The historical daily chart and data for Globe Life Inc stock (GL), adjusted for splits and dividends, show that the latest closing stock price as of November 05, 2024, is $104.38.
  • Globe Life Inc all-time high stock price is $132.00, occurred on February 22, 2024.
  • The lowest Globe Life Inc stock price recorded was $0.005 on March 16, 2016. Since then, Globe Life Inc's stock price has risen over 2.09M% to $104.38 now.
  • The 52-week high stock price for GL is $132.00, representing a 26.46% increase from the current share price, occurred on February 22, 2024.
  • The 52-week low stock price for GL is $38.95, indicating a -62.68% decrease from the current share price, occurred on April 11, 2024.
  • The closing price of Globe Life Inc (GL) stock in the beginning of 2023 was $94.95. The stock closed the year at $120.55, a gain of over 26.96% for the year.
The table below shows more information about GL historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $104.5 $102.0 $2.53 379,136.0 +0.86%
Nov 04, 2024 $105.1 $103.1 $1.96 464,538.0 -0.51%
Nov 01, 2024 $106.5 $103.7 $2.76 561,166.0 -1.50%
Oct 31, 2024 $107.3 $105.6 $1.68 415,313.0 -1.31%
Oct 30, 2024 $108.1 $106.6 $1.48 402,357.0 +0.07%
Oct 29, 2024 $107.8 $105.6 $2.16 575,117.0 +1.37%
Oct 28, 2024 $107.5 $105.2 $2.25 905,891.0 +0.31%
Oct 25, 2024 $109.7 $104.2 $5.59 1,092,346.0 -3.88%
Oct 24, 2024 $116.7 $109.3 $7.47 1,220,631.0 -1.33%
Oct 23, 2024 $111.3 $109.9 $1.45 619,186.0 -0.19%
Oct 22, 2024 $111.5 $109.4 $2.07 460,274.0 +0.75%
Oct 21, 2024 $110.5 $109.0 $1.44 556,239.0 +0.47%
Oct 18, 2024 $110.0 $108.2 $1.78 502,113.0 +0.61%
Oct 17, 2024 $111.3 $108.1 $3.18 655,732.0 -1.64%
Oct 16, 2024 $112.7 $110.2 $2.55 400,915.0 +0.06%
Oct 15, 2024 $111.6 $109.2 $2.38 609,409.0 +1.86%
Oct 14, 2024 $109.1 $108.0 $1.19 397,448.0 +0.93%
Oct 11, 2024 $109.7 $107.6 $2.16 506,768.0 +1.27%
Oct 10, 2024 $108.0 $105.7 $2.24 357,177.0 -0.72%
Oct 09, 2024 $107.7 $104.7 $2.98 503,122.0 +2.92%
Oct 08, 2024 $104.7 $103.6 $1.08 364,719.0 +0.65%

Globe Life Inc Stock (GL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Globe Life Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Globe Life Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Globe Life Inc Stock (GL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $106.5 $102.0 $4.47 1,783,976.0 -1.16%
Oct, 2024 $116.7 $103.2 $13.54 13,237,500.0 -0.29%
Sep, 2024 $109.7 $99.04 $10.68 18,264,983.0 +0.82%
Aug, 2024 $105.7 $86.10 $19.62 18,612,298.0 +13.27%
Jul, 2024 $94.82 $80.36 $14.46 19,380,369.0 +12.71%
Jun, 2024 $84.65 $76.55 $8.10 26,110,753.0 -0.58%
May, 2024 $91.39 $75.48 $15.91 48,780,961.0 +8.65%
Apr, 2024 $116.0 $38.95 $77.08 138,734,053.0 -34.54%
Mar, 2024 $128.6 $113.8 $14.78 20,153,291.0 -8.32%
Feb, 2024 $132.0 $118.3 $13.73 11,004,030.0 +3.35%
Jan, 2024 $125.2 $118.7 $6.43 10,267,438.0 +0.90%

Globe Life Inc Stock (GL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $125.0 $120.0 $4.99 11,774,402.0 -1.15%
Nov, 2023 $123.4 $114.5 $8.87 11,281,676.0 +5.82%
Oct, 2023 $116.8 $107.3 $9.49 12,512,345.0 +7.02%
Sep, 2023 $112.6 $107.8 $4.87 10,385,692.0 -2.55%
Aug, 2023 $115.9 $110.5 $5.41 9,508,690.0 -0.53%
Jul, 2023 $115.5 $108.4 $7.13 8,935,040.0 +2.33%
Jun, 2023 $110.3 $103.3 $6.95 10,956,637.0 +6.24%
May, 2023 $110.0 $102.2 $7.76 10,553,313.0 -4.92%
Apr, 2023 $111.1 $104.6 $6.52 12,086,181.0 -1.36%
Mar, 2023 $123.4 $104.3 $19.06 13,302,568.0 -9.59%
Feb, 2023 $123.5 $116.5 $7.01 9,613,015.0 +0.70%
Jan, 2023 $123.8 $116.6 $7.26 10,183,696.0 +0.25%

Globe Life Inc Stock (GL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $122.1 $114.8 $7.33 12,432,721.0 +0.49%
Nov, 2022 $120.5 $109.5 $10.98 13,102,390.0 +3.84%
Oct, 2022 $116.6 $99.36 $17.20 12,768,895.0 +15.87%
Sep, 2022 $105.5 $96.23 $9.24 13,320,354.0 +2.58%
Aug, 2022 $105.0 $97.06 $7.97 8,881,480.0 -3.51%
Jul, 2022 $101.8 $95.65 $6.20 10,126,879.0 +3.34%
Jun, 2022 $100.7 $87.87 $12.81 11,482,597.0 -0.10%
May, 2022 $102.2 $91.84 $10.32 10,042,993.0 -0.52%
Apr, 2022 $106.7 $97.90 $8.77 10,961,865.0 -2.50%
Mar, 2022 $104.1 $93.67 $10.42 15,693,982.0 -0.36%
Feb, 2022 $108.6 $97.99 $10.62 11,777,013.0 -1.31%
Jan, 2022 $106.5 $94.56 $11.93 10,277,112.0 +9.15%
insurance_life PRI
$276.76
price up icon 0.68%
insurance_life JXN
$100.41
price up icon 2.25%
insurance_life UNM
$64.87
price up icon 1.23%
insurance_life LNC
$32.78
price down icon 0.40%
insurance_life PUK
$16.90
price up icon 1.20%
Cap:     |  Volume (24h):