Globe Life Inc. Common Stock (GL)

Historical Prices For Globe Life Inc. Common Stock (GL)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	127.23	129.97	126.02	127.51	796,920	127.51
4/02/2025	131.33	133.76	130.81	133.09	606,086	133.09
4/01/2025	131.30	133.31	130.62	132.13	645,830	132.13
3/31/2025	129.44	132.50	129.44	131.72	607,245	131.72
3/28/2025	131.54	131.98	128.59	129.77	422,841	129.77
3/27/2025	131.17	131.93	129.67	131.42	564,197	131.42
3/26/2025	130.30	131.91	129.37	130.53	629,110	130.53
3/25/2025	130.46	130.79	128.67	129.90	738,984	129.90
3/24/2025	127.93	130.17	127.39	129.79	814,067	129.79
3/21/2025	127.63	128.84	126.04	126.83	1,735,151	126.83
3/20/2025	126.03	128.80	126.03	128.60	607,331	128.60
3/19/2025	126.48	128.43	125.92	127.40	658,118	127.40
3/18/2025	127.66	128.48	125.92	126.97	564,870	126.97
3/17/2025	124.94	128.01	124.50	127.62	593,119	127.62
3/14/2025	123.38	125.61	122.30	125.41	746,408	125.41
3/13/2025	122.94	124.33	121.84	121.95	548,804	121.95
3/12/2025	125.12	125.81	121.11	122.35	701,441	122.35
3/11/2025	122.83	125.21	121.75	124.57	945,650	124.57
3/10/2025	123.65	125.25	121.81	122.58	693,408	122.58
3/07/2025	124.19	126.27	123.12	125.49	753,449	125.49
3/06/2025	124.76	126.14	123.02	124.43	476,473	124.43
3/05/2025	124.25	126.93	124.14	126.22	604,976	126.22
3/04/2025	127.27	127.58	123.85	124.15	941,753	124.15
3/03/2025	128.34	131.39	127.42	128.59	872,994	128.59
2/28/2025	125.00	127.82	124.29	127.43	1,006,499	127.43
2/27/2025	122.55	124.94	122.52	124.18	573,365	124.18
2/26/2025	123.27	124.64	121.80	121.93	666,523	121.93
2/25/2025	122.81	124.36	122.09	123.48	589,509	123.48
2/24/2025	123.53	123.53	121.73	122.72	523,673	122.72
2/21/2025	124.48	124.93	122.04	122.59	626,729	122.59
2/20/2025	123.48	125.43	122.92	124.27	523,623	124.27
2/19/2025	123.96	125.04	122.89	124.02	767,310	124.02
2/18/2025	121.68	123.95	121.41	123.85	567,745	123.85
2/14/2025	123.49	124.01	121.70	121.84	526,009	121.84
2/13/2025	121.48	123.64	120.52	123.54	620,594	123.54
2/12/2025	121.80	121.97	119.60	121.47	514,689	121.47
2/11/2025	122.15	122.98	120.84	121.45	708,877	121.45
2/10/2025	123.11	123.64	121.81	122.25	450,373	122.25
2/07/2025	120.46	123.95	120.05	123.47	958,135	123.47
2/06/2025	124.11	124.11	117.12	119.97	910,480	119.97
2/05/2025	122.41	123.52	121.69	123.07	587,128	123.07
2/04/2025	120.93	123.50	120.86	122.41	591,367	122.41
2/03/2025	121.17	122.83	120.24	122.43	723,473	122.43
1/31/2025	121.42	124.27	121.42	122.09	664,103	122.09
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