NYSE:GL | Historical Stock Price | GLOBE LIFE INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-10-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.45$6.80$18.89$52.51$145.97$405.721980-10-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.45$64.10787,800——
2012-12-28$33.97$63.22756,450——
2012-12-27$34.09$63.44920,100——
2012-12-26$34.40$64.01553,500——
2012-12-24$34.73$64.63502,500——
2012-12-21$34.74$64.641,186,200——
2012-12-20$35.31$65.711,118,400——
2012-12-19$34.58$64.351,528,200——
2012-12-18$34.57$64.331,311,300——
2012-12-17$34.54$64.271,316,850——
2012-12-14$33.72$62.75775,950——
2012-12-13$34.09$63.441,064,700——
2012-12-12$34.73$64.62624,000——
2012-12-11$34.67$64.51602,550——
2012-12-10$34.74$64.64874,950——
2012-12-07$34.51$64.22673,500——
2012-12-06$34.42$64.051,350,000——
2012-12-05$34.55$64.28935,250——
2012-12-04$34.45$64.10956,250——
2012-12-03$34.54$64.271,008,150——
2012-11-30$34.66$64.491,314,600——
2012-11-29$34.60$64.38771,150——
2012-11-28$34.51$64.22893,100——
2012-11-27$34.39$63.99951,750——
2012-11-26$34.47$64.13656,400——
2012-11-23$34.56$64.31426,900——
2012-11-21$34.15$63.55431,250——
2012-11-20$34.11$63.46525,150——
2012-11-19$33.95$63.17744,000——
2012-11-16$33.65$62.614,140,600——
2012-11-15$33.22$61.821,078,500——
2012-11-14$33.03$61.471,562,400——
2012-11-13$33.34$62.041,071,300——
2012-11-12$33.37$62.101,213,050——
2012-11-09$33.48$62.301,353,600——
2012-11-08$33.18$61.741,261,200——
2012-11-07$33.21$61.801,405,650——
2012-11-06$33.87$63.021,019,250——
2012-11-05$33.76$62.82538,950——
2012-11-02$33.71$62.72839,700——
2012-11-01$34.00$63.271,012,500——
2012-10-31$33.73$62.76752,700——
2012-10-26$33.64$62.601,127,400——
2012-10-25$33.45$62.242,052,600——
2012-10-24$33.99$63.25763,050——
2012-10-23$33.89$63.07660,900——
2012-10-22$34.13$63.501,212,450——
2012-10-19$34.07$63.39922,050——
2012-10-18$34.63$64.431,014,450——
2012-10-17$34.73$64.62668,100——
2012-10-16$34.26$63.751,504,500——
2012-10-15$33.83$62.961,021,350——
2012-10-12$33.85$62.98544,950——
2012-10-11$34.15$63.54543,600——
2012-10-10$33.91$63.11919,200——
2012-10-09$34.06$63.38451,200——
2012-10-08$34.50$64.20231,150——
2012-10-05$34.62$64.42501,450——
2012-10-04$34.46$64.12472,800——
2012-10-03$34.02$63.30706,950——
2012-10-02$34.02$63.12698,700——
2012-10-01$34.21$63.46863,550——
2012-09-28$34.23$63.511,097,850——
2012-09-27$34.10$63.27639,900——
2012-09-26$33.88$62.86834,900——
2012-09-25$34.21$63.46695,250——
2012-09-24$34.65$64.29459,750——
2012-09-21$34.61$64.221,541,100——
2012-09-20$34.82$64.60924,600——
2012-09-19$34.75$64.48557,250——
2012-09-18$34.73$64.43773,100——
2012-09-17$34.83$64.61502,650——
2012-09-14$35.17$65.26771,000——
2012-09-13$35.05$65.02974,850——
2012-09-12$34.79$64.55621,900——
2012-09-11$34.89$64.74800,850——
2012-09-10$34.59$64.18799,200——
2012-09-07$34.85$64.65727,950——
2012-09-06$34.76$64.49816,450——
2012-09-05$34.38$63.79897,000——
2012-09-04$34.34$63.71888,450——
2012-08-31$34.12$63.30908,700——
2012-08-30$33.89$62.87824,850——
2012-08-29$34.07$63.20910,650——
2012-08-28$33.99$63.06816,450——
2012-08-27$34.08$63.23777,150——
2012-08-24$33.96$63.01930,450——
2012-08-23$33.65$62.42849,750——
2012-08-22$33.71$62.55969,150——
2012-08-21$33.77$62.65943,050——
2012-08-20$34.05$63.17667,950——
2012-08-17$34.07$63.22563,550——
2012-08-16$33.94$62.97570,300——
2012-08-15$33.69$62.50645,450——
2012-08-14$33.55$62.24714,150——
2012-08-13$33.65$62.441,250,700——
2012-08-10$33.54$62.231,486,050——
2012-08-09$33.20$61.601,943,250——
2012-08-08$33.81$62.721,909,050——
2012-08-07$34.25$63.54882,600——
2012-08-06$34.25$63.54645,600——
2012-08-03$34.24$63.531,632,750——
2012-08-02$33.59$62.331,682,700——
2012-08-01$33.10$61.411,002,000——
2012-07-31$33.17$61.53954,300——
2012-07-30$33.36$61.89934,800——
2012-07-27$33.34$61.861,576,050——
2012-07-26$32.73$60.733,138,600——
2012-07-25$33.58$62.302,086,050——
2012-07-24$33.61$62.361,053,900——
2012-07-23$33.88$62.86664,200——
2012-07-20$34.13$63.32923,100——
2012-07-19$34.39$63.80870,000——
2012-07-18$34.59$64.17943,650——
2012-07-17$34.39$63.80988,200——
2012-07-16$34.33$63.69724,050——
2012-07-13$34.60$64.19577,500——
2012-07-12$33.83$62.76694,500——
2012-07-11$34.05$63.17674,250——
2012-07-10$33.78$62.67573,300——
2012-07-09$33.87$62.83822,600——
2012-07-06$33.93$62.94664,200——
2012-07-05$34.14$63.341,064,850——
2012-07-03$34.24$63.53325,800——
2012-07-02$33.83$62.57946,500——
2012-06-29$33.70$62.341,445,100——
2012-06-28$33.07$61.171,102,200——
2012-06-27$32.93$60.921,147,050——
2012-06-26$32.43$59.98891,750——
2012-06-25$32.22$59.60935,400——
2012-06-22$32.52$60.161,142,100——
2012-06-21$32.45$60.021,016,100——
2012-06-20$33.04$61.121,108,950——
2012-06-19$33.21$61.441,417,650——
2012-06-18$32.84$60.752,011,650——
2012-06-15$32.21$59.591,611,300——
2012-06-14$31.99$59.17870,900——
2012-06-13$31.55$58.36899,250——
2012-06-12$31.89$59.001,622,400——
2012-06-11$31.56$58.381,623,000——
2012-06-08$31.67$58.58925,200——
2012-06-07$31.51$58.291,118,400——
2012-06-06$31.45$58.181,121,850——
2012-06-05$30.67$56.741,148,850——
2012-06-04$30.19$55.851,353,150——
2012-06-01$30.37$56.191,487,700——
2012-05-31$31.11$57.541,948,800——
2012-05-30$30.77$56.931,221,750——
2012-05-29$31.06$57.46976,950——
2012-05-25$30.98$57.31692,700——
2012-05-24$31.38$58.051,526,550——
2012-05-23$30.97$57.281,587,900——
2012-05-22$30.85$57.071,274,700——
2012-05-21$30.78$56.941,295,250——
2012-05-18$30.33$56.111,470,450——
2012-05-17$30.50$56.421,292,700——
2012-05-16$30.90$57.161,368,300——
2012-05-15$31.33$57.95866,850——
2012-05-14$31.74$58.711,606,950——
2012-05-11$32.14$59.451,292,400——
2012-05-10$31.99$59.181,414,800——
2012-05-09$31.74$58.711,557,150——
2012-05-08$32.12$59.421,813,650——
2012-05-07$31.91$59.021,055,250——
2012-05-04$31.71$58.651,213,200——
2012-05-03$32.18$59.531,346,700——
2012-05-02$32.45$60.031,418,850——
2012-05-01$32.63$60.351,813,200——
2012-04-30$32.47$60.071,728,000——
2012-04-27$32.73$60.542,218,650——
2012-04-26$32.43$60.002,197,350——
2012-04-25$32.03$59.243,334,200——
2012-04-24$32.59$60.29920,550——
2012-04-23$32.21$59.58877,650——
2012-04-20$32.42$59.97762,600——
2012-04-19$32.42$59.971,353,750——
2012-04-18$32.85$60.76720,600——
2012-04-17$33.02$61.08941,400——
2012-04-16$32.51$60.131,114,050——
2012-04-13$32.35$59.851,020,450——
2012-04-12$32.85$60.771,406,700——
2012-04-11$32.43$59.981,191,450——
2012-04-10$31.99$59.171,750,500——
2012-04-09$32.25$59.651,360,050——
2012-04-05$32.72$60.53870,150——
2012-04-04$32.81$60.691,179,300——
2012-04-03$33.27$61.541,025,400——
2012-04-02$33.47$61.731,325,700——
2012-03-30$33.23$61.291,502,550——
2012-03-29$33.09$61.031,038,600——
2012-03-28$33.49$61.76918,600——
2012-03-27$33.55$61.871,050,000——
2012-03-26$33.67$62.091,377,300——
2012-03-23$33.04$60.94930,150——
2012-03-22$32.95$60.78880,500——
2012-03-21$33.39$61.57874,350——
2012-03-20$33.59$61.961,022,100——
2012-03-19$33.54$61.86870,750——
2012-03-16$33.70$62.152,623,650——
2012-03-15$33.62$62.011,318,950——
2012-03-14$33.06$60.971,149,900——
2012-03-13$32.98$60.821,500,750——
2012-03-12$32.38$59.721,011,000——
2012-03-09$32.51$59.96757,650——
2012-03-08$32.33$59.63919,500——
2012-03-07$32.20$59.39857,250——
2012-03-06$32.12$59.241,307,700——
2012-03-05$32.79$60.481,115,250——
2012-03-02$32.37$59.71780,600——
2012-03-01$32.45$59.841,341,600——
2012-02-29$32.29$59.561,312,950——
2012-02-28$32.49$59.931,126,350——
2012-02-27$32.41$59.771,513,200——
2012-02-24$32.53$60.00749,100——
2012-02-23$32.52$59.98851,250——
2012-02-22$32.48$59.901,152,300——
2012-02-21$32.73$60.361,480,650——
2012-02-17$32.48$59.901,419,750——
2012-02-16$32.44$59.831,305,000——
2012-02-15$31.83$58.701,920,750——
2012-02-14$32.07$59.141,985,100——
2012-02-13$32.01$59.041,889,850——
2012-02-10$31.47$58.031,563,600——
2012-02-09$31.11$57.382,088,450——
2012-02-08$31.44$57.981,813,050——
2012-02-07$31.49$58.081,423,350——
2012-02-06$31.57$58.231,435,200——
2012-02-03$31.78$58.611,263,450——
2012-02-02$31.15$57.461,520,400——
2012-02-01$30.83$56.871,964,250——
2012-01-31$30.45$56.151,720,650——
2012-01-30$30.08$55.482,002,350——
2012-01-27$30.50$56.251,994,250——
2012-01-26$30.00$55.331,822,050——
2012-01-25$30.34$55.961,228,650——
2012-01-24$30.23$55.761,631,700——
2012-01-23$30.33$55.931,467,450——
2012-01-20$30.21$55.721,992,300——
2012-01-19$29.92$55.182,121,150——
2012-01-18$29.70$54.781,563,300——
2012-01-17$29.27$53.991,058,700——
2012-01-13$29.31$54.051,135,500——
2012-01-12$29.41$54.231,581,300——
2012-01-11$29.28$54.002,394,900——
2012-01-10$29.26$53.961,869,300——
2012-01-09$28.91$53.311,013,400——
2012-01-06$28.97$53.441,963,650——
2012-01-05$29.32$54.071,914,900——
2012-01-04$28.97$53.421,235,400——
2012-01-03$29.16$53.631,912,200——