Globe Life Inc.GLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $141.66 | $144.06 | $141.26 | $142.87 | 483,262 |
| 1/9/2026 | $142.02 | $142.97 | $141.81 | $141.95 | 334,110 |
| 1/8/2026 | $139.64 | $142.97 | $139.64 | $142.47 | 501,100 |
| 1/7/2026 | $139.44 | $140.43 | $138.48 | $139.76 | 430,200 |
| 1/6/2026 | $138.32 | $140.14 | $137.72 | $139.64 | 537,337 |
| 1/5/2026 | $136.43 | $142.00 | $136.01 | $140.63 | 669,506 |
| 1/2/2026 | $139.63 | $141.82 | $138.14 | $138.42 | 562,311 |
| 12/31/2025 | $140.07 | $141.41 | $139.81 | $139.86 | 349,500 |
| 12/30/2025 | $142.25 | $142.25 | $141.25 | $141.46 | 277,900 |
| 12/29/2025 | $142.43 | $142.43 | $140.58 | $141.76 | 523,500 |
| 12/26/2025 | $143.26 | $143.72 | $141.61 | $142.21 | 257,547 |
| 12/24/2025 | $141.50 | $144.44 | $141.50 | $143.50 | 218,800 |
| 12/23/2025 | $142.69 | $143.64 | $141.81 | $142.37 | 415,601 |
| 12/22/2025 | $139.34 | $144.33 | $138.97 | $142.53 | 551,000 |
| 12/19/2025 | $138.23 | $140.12 | $138.03 | $139.64 | 1.12M |
| 12/18/2025 | $138.11 | $140.13 | $137.28 | $138.53 | 508,300 |
| 12/17/2025 | $140.29 | $141.15 | $138.62 | $138.73 | 565,919 |
| 12/16/2025 | $140.94 | $141.49 | $139.65 | $140.74 | 511,430 |
| 12/15/2025 | $140.25 | $141.45 | $139.30 | $140.65 | 519,592 |
| 12/12/2025 | $139.00 | $140.26 | $138.87 | $139.46 | 442,200 |
| 12/11/2025 | $136.33 | $139.40 | $135.02 | $139.04 | 482,500 |
| 12/10/2025 | $133.60 | $135.62 | $133.57 | $134.91 | 471,317 |
| 12/9/2025 | $133.50 | $135.07 | $132.87 | $133.09 | 599,300 |
| 12/8/2025 | $131.35 | $133.75 | $131.09 | $133.02 | 696,600 |
| 12/5/2025 | $130.50 | $131.51 | $130.07 | $131.37 | 456,600 |
| 12/4/2025 | $130.29 | $132.02 | $130.26 | $130.82 | 300,400 |
| 12/3/2025 | $131.40 | $131.79 | $129.21 | $130.82 | 592,400 |
| 12/2/2025 | $133.45 | $133.45 | $130.99 | $131.15 | 577,659 |
| 12/1/2025 | $134.54 | $135.15 | $132.35 | $132.53 | 526,211 |
| 11/28/2025 | $134.71 | $136.07 | $133.69 | $134.73 | 208,600 |
| 11/26/2025 | $135.94 | $136.45 | $134.80 | $134.87 | 557,847 |
| 11/25/2025 | $134.19 | $135.71 | $134.17 | $135.37 | 551,900 |
| 11/24/2025 | $131.98 | $133.63 | $131.47 | $133.27 | 557,509 |
| 11/21/2025 | $130.93 | $133.91 | $130.62 | $132.42 | 561,200 |
| 11/20/2025 | $131.81 | $132.55 | $129.65 | $130.37 | 299,918 |
| 11/19/2025 | $131.36 | $132.21 | $129.42 | $130.74 | 358,230 |
| 11/18/2025 | $130.83 | $133.00 | $130.18 | $131.85 | 317,508 |
| 11/17/2025 | $131.52 | $132.63 | $130.50 | $131.43 | 884,900 |
| 11/14/2025 | $132.79 | $133.32 | $131.06 | $131.81 | 386,400 |
| 11/13/2025 | $134.20 | $134.92 | $132.63 | $133.16 | 487,400 |
| 11/12/2025 | $132.11 | $134.55 | $132.11 | $133.97 | 512,940 |
| 11/11/2025 | $132.71 | $133.93 | $132.25 | $132.31 | 367,100 |
| 11/10/2025 | $131.79 | $133.38 | $131.67 | $132.77 | 452,200 |
| 11/7/2025 | $131.75 | $132.47 | $130.50 | $132.24 | 592,747 |
| 11/6/2025 | $133.74 | $134.62 | $131.46 | $131.83 | 583,800 |
| 11/5/2025 | $133.47 | $134.50 | $133.00 | $133.75 | 599,215 |
| 11/4/2025 | $130.68 | $133.64 | $130.26 | $133.38 | 660,052 |
| 11/3/2025 | $130.86 | $130.86 | $127.85 | $130.64 | 847,600 |
| 10/31/2025 | $131.43 | $133.19 | $130.97 | $131.51 | 876,900 |
| 10/30/2025 | $132.27 | $134.15 | $131.97 | $132.44 | 726,044 |
| 10/29/2025 | $133.15 | $134.25 | $131.35 | $131.73 | 543,900 |
| 10/28/2025 | $134.51 | $135.12 | $133.89 | $134.37 | 523,500 |
| 10/27/2025 | $134.40 | $135.37 | $134.09 | $134.99 | 613,748 |
| 10/24/2025 | $135.31 | $135.48 | $133.29 | $133.62 | 688,329 |
| 10/23/2025 | $133.75 | $136.21 | $132.54 | $135.70 | 879,110 |
| 10/22/2025 | $136.10 | $136.59 | $133.61 | $135.63 | 681,879 |
| 10/21/2025 | $135.86 | $137.66 | $135.00 | $136.01 | 587,900 |
| 10/20/2025 | $135.00 | $135.86 | $134.11 | $135.43 | 532,531 |
| 10/17/2025 | $133.69 | $135.16 | $132.86 | $134.78 | 437,800 |
| 10/16/2025 | $137.09 | $137.51 | $133.21 | $133.61 | 522,534 |
| 10/15/2025 | $139.72 | $140.39 | $136.77 | $138.10 | 378,918 |