Globe Life Inc.GLNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $143.95 | $146.52 | $141.79 | $144.80 | 136,236 |
| 3/2/2026 | $144.00 | $147.18 | $143.73 | $146.33 | 435,625 |
| 2/27/2026 | $144.52 | $147.18 | $143.56 | $145.26 | 504,949 |
| 2/26/2026 | $145.09 | $146.87 | $145.03 | $146.08 | 361,100 |
| 2/25/2026 | $143.71 | $144.56 | $140.80 | $144.15 | 598,724 |
| 2/24/2026 | $143.73 | $143.97 | $141.44 | $142.29 | 389,049 |
| 2/23/2026 | $142.87 | $145.87 | $142.13 | $142.65 | 532,304 |
| 2/20/2026 | $144.79 | $145.78 | $142.98 | $144.39 | 579,000 |
| 2/19/2026 | $143.15 | $145.14 | $143.15 | $144.01 | 366,723 |
| 2/18/2026 | $145.93 | $147.31 | $142.41 | $143.60 | 411,628 |
| 2/17/2026 | $145.42 | $146.65 | $143.37 | $145.91 | 401,139 |
| 2/13/2026 | $143.22 | $145.95 | $143.15 | $144.25 | 470,500 |
| 2/12/2026 | $143.64 | $144.94 | $141.60 | $144.10 | 524,050 |
| 2/11/2026 | $142.51 | $144.71 | $141.63 | $143.93 | 349,500 |
| 2/10/2026 | $140.55 | $142.76 | $139.13 | $141.95 | 425,200 |
| 2/9/2026 | $145.15 | $146.25 | $140.77 | $141.42 | 563,928 |
| 2/6/2026 | $148.79 | $148.99 | $145.56 | $146.51 | 510,418 |
| 2/5/2026 | $149.17 | $152.71 | $146.85 | $146.95 | 867,532 |
| 2/4/2026 | $144.65 | $146.08 | $143.76 | $144.82 | 797,500 |
| 2/3/2026 | $142.51 | $145.64 | $142.31 | $143.65 | 444,800 |
| 2/2/2026 | $140.59 | $143.50 | $139.98 | $143.44 | 616,414 |
| 1/30/2026 | $138.94 | $140.55 | $138.57 | $140.22 | 1.28M |
| 1/29/2026 | $138.68 | $140.11 | $137.84 | $139.98 | 421,307 |
| 1/28/2026 | $136.91 | $138.79 | $136.63 | $138.55 | 515,139 |
| 1/27/2026 | $138.13 | $138.83 | $137.05 | $137.39 | 397,809 |
| 1/26/2026 | $137.08 | $139.69 | $136.99 | $138.08 | 442,700 |
| 1/23/2026 | $137.39 | $138.02 | $135.42 | $136.50 | 509,633 |
| 1/22/2026 | $138.66 | $139.79 | $137.06 | $138.31 | 437,200 |
| 1/21/2026 | $137.54 | $139.91 | $137.54 | $138.73 | 434,000 |
| 1/20/2026 | $137.90 | $139.97 | $136.83 | $137.00 | 478,700 |
| 1/16/2026 | $139.32 | $140.47 | $138.44 | $138.97 | 410,400 |
| 1/15/2026 | $142.70 | $143.94 | $139.50 | $139.82 | 502,540 |
| 1/14/2026 | $141.26 | $144.26 | $141.26 | $142.41 | 508,100 |
| 1/13/2026 | $143.39 | $143.93 | $141.32 | $141.93 | 478,176 |
| 1/12/2026 | $141.66 | $144.06 | $141.26 | $142.87 | 483,300 |
| 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 |