GL Daily Statistics
GL daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Globe Life Inc. (GL) company overview
Globe Life Inc is an insurance holding company. It provides a variety of life and supplemental health insurance products and annuities to a broad base of customers. The company's core operations are organized into three reportable segments: life insurance, supplemental health insurance and investments. Investment activities, conducted by the investment segment, focus on seeking investments with a yield and term appropriate to support the insurance product obligations. These investments generally consist of fixed maturities and, over the long term, the expected yields are considered when setting insurance premium rates and product profitability expectations.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 166.01 | 166.51 | 164.14 | 164.17 | — |
| 2026-10-08 | 163.34 | 166.93 | 163.46 | 166.08 | — |
| 2026-10-07 | 164.38 | 165.41 | 163.04 | 163.41 | — |
| 2026-10-06 | 166.17 | 167.75 | 165.79 | 166.28 | — |
| 2026-10-05 | 165.14 | 166.3 | 164.54 | 165.92 | — |
| 2026-10-02 | 165.77 | 166.95 | 164.24 | 165.68 | — |
| 2026-10-01 | 167.57 | 166.89 | 163.95 | 165.83 | — |
| 2026-09-30 | 166.06 | 167.07 | 165.51 | 165.65 | — |
| 2026-09-29 | 165.64 | 166.55 | 164.62 | 166.08 | — |
| 2026-09-28 | 166.97 | 168.09 | 166.41 | 166.69 | — |
| 2026-09-25 | 167.88 | 168.1 | 166.05 | 167.04 | — |
| 2026-09-24 | 169.03 | 170.45 | 167.25 | 167.32 | — |
| 2026-09-23 | 168.35 | 171.54 | 167.82 | 168.75 | — |
| 2026-09-21 | 173.86 | 174.35 | 171.56 | 172.16 | — |
| 2026-09-18 | 171.52 | 173.45 | 170.2 | 173.42 | — |
| 2026-09-17 | 174.07 | 174.46 | 172.2 | 172.26 | — |
| 2026-09-16 | 174 | 176.19 | 171.11 | 172.98 | — |
| 2026-09-15 | 172.59 | 174.4 | 171.52 | 173.29 | — |
| 2026-09-14 | 172.6 | 173.45 | 170.56 | 172.92 | — |
| 2026-09-11 | 173 | 174.09 | 170.54 | 171.17 | — |
| 2026-09-10 | 171.25 | 171.5 | 170.01 | 170.8 | — |
| 2026-09-09 | 170.24 | 171.91 | 167.66 | 169.82 | — |
| 2026-09-08 | 173.19 | 173.89 | 169.9 | 170.68 | — |
| 2026-09-04 | 175.16 | 176.04 | 174.01 | 174.27 | — |
| 2026-09-02 | 172.83 | 175.55 | 170.88 | 173.34 | — |
| 2026-09-01 | 173.43 | 174.45 | 171.72 | 172.3 | — |
| 2026-08-31 | 172.73 | 174.1 | 172.18 | 172.67 | — |
| 2026-08-27 | 174.46 | 175.9 | 172.23 | 175.78 | — |
| 2026-08-26 | 172.7 | 176.05 | 171.54 | 175.55 | — |
| 2026-08-25 | 173.83 | 174.31 | 171.31 | 172.24 | — |
| 2026-08-24 | 171.99 | 174.75 | 171.99 | 173.13 | — |
| 2026-08-21 | 170.74 | 172.15 | 169.82 | 171.08 | — |
| 2026-08-20 | 170.76 | 173.14 | 170.38 | 170.49 | — |
| 2026-08-19 | 178.08 | 178.08 | 170.99 | 171.46 | — |
| 2026-08-18 | 180.32 | 180.76 | 177.94 | 178.08 | — |
| 2026-08-17 | 180.93 | 182.42 | 179.41 | 179.41 | — |
| 2026-08-14 | 180.6 | 181.88 | 180.25 | 181 | — |
| 2026-08-13 | 179.33 | 182.26 | 178.83 | 180.67 | — |
| 2026-08-12 | 180.97 | 181.33 | 177.81 | 177.91 | — |
| 2026-08-11 | 182 | 184.7 | 180.98 | 181.04 | — |
| 2026-08-10 | 186.61 | 188.5 | 182.96 | 183.26 | — |
| 2026-08-07 | 185.49 | 185.54 | 182.31 | 183.85 | — |
| 2026-08-06 | 182.1 | 186.07 | 183.89 | 186.02 | — |
| 2026-08-05 | 184.47 | 185.14 | 182.27 | 183.86 | — |
| 2026-08-04 | 181 | 184.36 | 181.32 | 183.9 | — |
| 2026-08-03 | 181.29 | 185.87 | 180.89 | 184.09 | — |
| 2026-07-31 | 181.81 | 183.68 | 180.35 | 182.25 | — |
| 2026-07-30 | 177.41 | 183.24 | 178.64 | 182.98 | — |
| 2026-07-29 | 177.84 | 179.78 | 177.72 | 179.68 | — |
| 2026-07-28 | 175.35 | 179.51 | 175.29 | 179.17 | — |
| 2026-07-27 | 174.04 | 176.21 | 173.13 | 174.37 | — |
| 2026-07-24 | 171.16 | 173.85 | 169.99 | 173.48 | — |
| 2026-07-23 | 170.18 | 175.47 | 168.17 | 171.08 | — |
| 2026-07-22 | 184.78 | 185.57 | 182.26 | 184 | — |
| 2026-07-21 | 184.91 | 185.76 | 183.51 | 184.34 | — |
| 2026-07-20 | 185.77 | 186.15 | 183.35 | 184.25 | — |
| 2026-07-17 | 184.58 | 191.55 | 184.42 | 184.76 | — |
| 2026-07-16 | 182 | 184.56 | 181.51 | 184.56 | — |
| 2026-07-15 | 178.46 | 181.74 | 176.56 | 181.51 | — |
| 2026-07-14 | 179.02 | 180.3 | 177.59 | 178.99 | — |
| 2026-07-13 | 180.24 | 180.91 | 176.32 | 178.62 | — |
| 2026-07-10 | 178.86 | 179.54 | 176.64 | 179.13 | — |
| 2026-07-09 | 177.88 | 180.26 | 177.53 | 178.86 | — |
| 2026-07-08 | 176.72 | 177.15 | 174.84 | 177.07 | — |
| 2026-07-07 | 177.6 | 179.96 | 176.64 | 176.67 | — |
| 2026-07-06 | 179 | 180.43 | 176.34 | 176.98 | — |
| 2026-07-02 | 181.39 | 180.92 | 177.81 | 180.49 | — |
| 2026-07-01 | 178.98 | 182.32 | 179.52 | 180.07 | — |
| 2026-06-30 | 179.18 | 180.54 | 178.54 | 178.68 | — |
| 2026-06-29 | 178.1 | 180.69 | 176.5 | 179.25 | — |
| 2026-06-26 | 177.72 | 179.5 | 175.99 | 179.31 | — |
| 2026-06-25 | 177.28 | 181.15 | 176.38 | 176.4 | — |
| 2026-06-24 | 175.87 | 177.05 | 173.62 | 175.64 | — |
| 2026-06-23 | 173.83 | 176.14 | 172.95 | 175.58 | — |
| 2026-06-22 | 172.02 | 175.63 | 171.4 | 172.05 | — |
| 2026-06-18 | 172.28 | 172.74 | 169.55 | 170.76 | — |
| 2026-06-17 | 168.54 | 171.75 | 168.82 | 171.25 | — |
| 2026-06-16 | 168.66 | 170.11 | 167.37 | 169.17 | — |
| 2026-06-15 | 166.69 | 169.53 | 165.78 | 167.39 | — |
| 2026-06-12 | 165.74 | 168.27 | 164.61 | 166.76 | — |
| 2026-06-11 | 163.93 | 165.78 | 163.14 | 165.1 | — |
| 2026-06-10 | 160.78 | 163.5 | 159.81 | 162.52 | — |
| 2026-06-09 | 156.82 | 160.74 | 157.15 | 159.33 | — |
| 2026-06-05 | 155.01 | 159.36 | 155.15 | 159.18 | — |
| 2026-06-04 | 153.09 | 154.9 | 152.95 | 154.31 | — |
| 2026-06-03 | 150.88 | 151.37 | 148.34 | 151.2 | — |
| 2026-06-02 | 153.92 | 154.5 | 150.94 | 151.05 | — |
| 2026-06-01 | 153.17 | 153.68 | 152.12 | 152.12 | — |
| 2026-05-29 | 153.45 | 155.7 | 153 | 153.24 | — |
| 2026-05-28 | 153.42 | 155.74 | 153.01 | 153.79 | — |
| 2026-05-27 | 156.31 | 157.26 | 152.84 | 154.39 | — |
| 2026-05-22 | 156.48 | 157.17 | 155.56 | 156.28 | — |
| 2026-05-21 | 154.51 | 156.61 | 153.1 | 156.6 | — |
| 2026-05-20 | 150.76 | 154.74 | 148.5 | 154.46 | — |
| 2026-05-19 | 156.81 | 157.92 | 149.87 | 149.87 | — |
| 2026-05-18 | 155.69 | 157.83 | 155.04 | 157.35 | — |
| 2026-05-15 | 154.46 | 155.65 | 153.69 | 155.04 | — |
| 2026-05-14 | 153.97 | 155.29 | 153.87 | 154.47 | — |
| 2026-05-13 | 154.33 | 154.49 | 151.25 | 152.99 | — |
| 2026-05-12 | 154.29 | 155.48 | 151.6 | 154.91 | — |
| 2026-05-11 | 153.33 | 155.27 | 152.7 | 153.86 | — |
| 2026-05-08 | 152.98 | 153.99 | 150.8 | 151.08 | — |
| 2026-05-07 | 153.97 | 154.67 | 152.1 | 152.45 | — |
| 2026-05-06 | 155.26 | 156.69 | 154.05 | 154.39 | — |
| 2026-05-05 | 153 | 154.68 | 152.87 | 154.14 | — |
| 2026-05-04 | 151.86 | 154.46 | 151.64 | 152.65 | — |
| 2026-05-01 | 154 | 154.38 | 152.47 | 152.72 | — |
| 2026-04-30 | 152.07 | 154.32 | 151.59 | 154.3 | — |
| 2026-04-29 | 152.61 | 154.03 | 151.58 | 152.54 | — |
| 2026-04-28 | 153.62 | 154.5 | 151.66 | 152.67 | — |
| 2026-04-27 | 152.49 | 154.6 | 152.02 | 152.07 | — |
| 2026-04-24 | 154.63 | 155.08 | 151.6 | 152.56 | — |
| 2026-04-23 | 150.02 | 154.04 | 145.37 | 153.97 | — |
| 2026-04-22 | 151.66 | 151.44 | 149.2 | 151.25 | — |
| 2026-04-21 | 151.85 | 152.15 | 150.03 | 150.92 | — |
| 2026-04-20 | 150.24 | 152.8 | 150.34 | 151.1 | — |
| 2026-04-17 | 150.37 | 152.55 | 149.19 | 151.86 | — |
| 2026-04-16 | 148.09 | 150.03 | 148.09 | 149.68 | — |
| 2026-04-15 | 148.05 | 150.19 | 147.73 | 149.08 | — |
| 2026-04-14 | 147.24 | 149.61 | 146.53 | 148.2 | — |