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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$52.10$98.20495,300——
2013-12-30$52.19$98.15351,450——
2013-12-27$52.16$98.10295,350——
2013-12-26$52.35$98.47350,850——
2013-12-24$52.18$98.14170,550——
2013-12-23$52.03$97.86784,200——
2013-12-20$51.90$97.611,252,800——
2013-12-19$51.33$96.55695,700——
2013-12-18$51.25$96.401,120,950——
2013-12-17$50.72$95.39632,850——
2013-12-16$50.76$95.47815,100——
2013-12-13$50.56$95.09526,800——
2013-12-12$50.74$95.43476,250——
2013-12-11$50.77$95.50827,100——
2013-12-10$51.02$95.96550,950——
2013-12-09$51.29$96.47588,150——
2013-12-06$51.19$96.27604,050——
2013-12-05$50.37$94.74593,100——
2013-12-04$50.51$95.011,057,500——
2013-12-03$50.16$94.34670,800——
2013-12-02$50.78$95.51463,650——
2013-11-29$50.67$95.29252,450——
2013-11-27$50.91$95.76475,800——
2013-11-26$50.69$95.33898,800——
2013-11-25$50.35$94.69421,350——
2013-11-22$50.27$94.55482,250——
2013-11-21$50.11$94.24754,200——
2013-11-20$49.62$93.33750,000——
2013-11-19$49.75$93.56748,350——
2013-11-18$50.11$94.24716,250——
2013-11-15$50.28$94.57679,500——
2013-11-14$50.28$94.57611,100——
2013-11-13$49.88$93.81697,050——
2013-11-12$49.09$92.34516,450——
2013-11-11$49.37$92.85570,450——
2013-11-08$49.27$92.66889,350——
2013-11-07$48.70$91.60730,500——
2013-11-06$49.03$92.22448,800——
2013-11-05$48.57$91.34810,150——
2013-11-04$48.58$91.37557,250——
2013-11-01$48.51$91.24742,350——
2013-10-31$48.57$91.361,171,650——
2013-10-30$48.87$91.91977,400——
2013-10-29$49.03$92.211,247,100——
2013-10-28$48.89$91.95693,000——
2013-10-25$48.91$91.98725,400——
2013-10-24$49.11$92.36837,750——
2013-10-23$49.64$93.36536,250——
2013-10-22$50.08$94.19410,100——
2013-10-21$50.09$94.22456,900——
2013-10-18$50.01$94.07621,750——
2013-10-17$50.05$94.14762,600——
2013-10-16$49.37$92.86460,650——
2013-10-15$48.49$91.19656,850——
2013-10-14$48.86$91.90585,600——
2013-10-11$48.77$91.73434,700——
2013-10-10$48.59$91.38660,150——
2013-10-09$47.11$88.61592,200——
2013-10-08$47.21$88.80382,950——
2013-10-07$47.86$90.02384,900——
2013-10-04$48.37$90.98511,800——
2013-10-03$47.54$89.41637,200——
2013-10-02$47.81$89.92701,400——
2013-10-01$48.08$90.22705,600——
2013-09-30$48.23$90.50476,550——
2013-09-27$48.56$91.12328,350——
2013-09-26$48.65$91.29435,300——
2013-09-25$48.43$90.88375,900——
2013-09-24$48.09$90.23469,050——
2013-09-23$47.99$90.05687,150——
2013-09-20$47.96$89.99893,400——
2013-09-19$47.88$89.841,076,700——
2013-09-18$48.17$90.381,050,300——
2013-09-17$48.53$91.07700,050——
2013-09-16$48.60$91.19306,300——
2013-09-13$48.11$90.28210,900——
2013-09-12$48.10$90.25267,900——
2013-09-11$48.39$90.79475,950——
2013-09-10$48.09$90.24494,850——
2013-09-09$47.62$89.35272,700——
2013-09-06$47.03$88.25397,650——
2013-09-05$47.25$88.65527,100——
2013-09-04$46.77$87.75578,400——
2013-09-03$46.11$86.53558,750——
2013-08-30$45.93$86.18567,450——
2013-08-29$46.42$87.10453,000——
2013-08-28$46.24$86.76597,300——
2013-08-27$46.07$86.44677,550——
2013-08-26$47.38$88.90510,000——
2013-08-23$47.55$89.22516,000——
2013-08-22$47.54$89.20396,600——
2013-08-21$46.64$87.51553,350——
2013-08-20$46.96$88.11507,750——
2013-08-19$46.67$87.56717,600——
2013-08-16$47.29$88.73451,350——
2013-08-15$46.94$88.08412,950——
2013-08-14$47.43$89.00272,850——
2013-08-13$47.68$89.47420,750——
2013-08-12$47.43$88.99452,700——
2013-08-09$47.44$89.02442,200——
2013-08-08$47.44$89.02344,100——
2013-08-07$47.22$88.60383,250——
2013-08-06$47.39$88.93682,950——
2013-08-05$47.75$89.60591,750——
2013-08-02$48.27$90.57466,950——
2013-08-01$48.63$91.24764,100——
2013-07-31$47.39$88.92760,050——
2013-07-30$47.15$88.47588,300——
2013-07-29$46.90$88.00682,500——
2013-07-26$46.89$87.99756,300——
2013-07-25$47.08$88.34698,100——
2013-07-24$46.51$87.26475,650——
2013-07-23$46.89$87.99530,850——
2013-07-22$47.05$88.29513,450——
2013-07-19$46.37$87.00475,050——
2013-07-18$46.35$86.98414,450——
2013-07-17$45.80$85.94684,000——
2013-07-16$45.86$86.05554,400——
2013-07-15$46.18$86.65372,600——
2013-07-12$46.16$86.61877,200——
2013-07-11$45.92$86.16822,750——
2013-07-10$45.72$85.79569,400——
2013-07-09$45.37$85.14817,200——
2013-07-08$45.09$84.61591,750——
2013-07-05$44.72$83.91626,250——
2013-07-03$43.89$82.35337,200——
2013-07-02$43.96$82.49693,450——
2013-07-01$43.89$82.14705,000——
2013-06-28$43.43$81.27812,700——
2013-06-27$43.81$82.00521,400——
2013-06-26$43.36$81.15320,100——
2013-06-25$43.07$80.60557,850——
2013-06-24$42.56$79.65629,400——
2013-06-21$43.03$80.54791,700——
2013-06-20$43.09$80.64906,000——
2013-06-19$43.20$80.85557,550——
2013-06-18$43.51$81.44770,100——
2013-06-17$43.59$81.59732,900——
2013-06-14$43.11$80.68498,450——
2013-06-13$43.53$81.46585,750——
2013-06-12$43.00$80.481,072,800——
2013-06-11$42.91$80.31565,650——
2013-06-10$43.41$81.24584,700——
2013-06-07$43.31$81.05579,450——
2013-06-06$42.64$79.80789,300——
2013-06-05$41.83$78.29880,800——
2013-06-04$42.18$78.941,371,300——
2013-06-03$42.83$80.15937,650——
2013-05-31$43.01$80.49853,500——
2013-05-30$43.59$81.59627,900——
2013-05-29$43.06$80.59568,950——
2013-05-28$43.12$80.70896,550——
2013-05-24$42.84$80.18356,850——
2013-05-23$42.89$80.28806,550——
2013-05-22$42.96$80.401,000,500——
2013-05-21$43.45$81.31678,750——
2013-05-20$43.45$81.31688,200——
2013-05-17$43.24$80.931,062,450——
2013-05-16$43.04$80.55862,500——
2013-05-15$43.58$81.56712,650——
2013-05-14$43.26$80.961,104,000——
2013-05-13$42.79$80.08532,500——
2013-05-10$42.80$80.10659,700——
2013-05-09$42.71$79.94870,900——
2013-05-08$42.80$80.101,023,900——
2013-05-07$42.35$79.27620,100——
2013-05-06$42.00$78.60518,550——
2013-05-03$41.75$78.14859,800——
2013-05-02$41.49$77.64675,150——
2013-05-01$40.87$76.50689,250——
2013-04-30$41.38$77.44944,550——
2013-04-29$41.27$77.23543,750——
2013-04-26$40.87$76.50590,850——
2013-04-25$40.95$76.631,007,100——
2013-04-24$40.45$75.70890,250——
2013-04-23$40.07$75.00764,550——
2013-04-22$39.50$73.93541,050——
2013-04-19$39.53$73.99681,750——
2013-04-18$39.11$73.201,164,900——
2013-04-17$39.03$73.04777,600——
2013-04-16$39.63$74.18763,650——
2013-04-15$38.83$72.67712,200——
2013-04-12$39.75$74.39610,500——
2013-04-11$39.89$74.65716,850——
2013-04-10$39.99$74.841,174,650——
2013-04-09$38.91$72.82784,200——
2013-04-08$38.91$72.83780,450——
2013-04-05$38.76$72.54847,350——
2013-04-04$39.31$73.58860,100——
2013-04-03$38.89$72.781,053,150——
2013-04-02$39.75$74.18807,450——
2013-04-01$39.64$73.98580,050——
2013-03-28$39.87$74.401,093,050——
2013-03-27$39.56$73.83644,550——
2013-03-26$39.55$73.80602,100——
2013-03-25$39.45$73.63450,150——
2013-03-22$39.53$73.76478,350——
2013-03-21$39.28$73.30527,250——
2013-03-20$39.45$73.62801,150——
2013-03-19$39.15$73.07415,800——
2013-03-18$39.11$72.98724,050——
2013-03-15$39.57$73.851,102,650——
2013-03-14$39.75$74.191,161,750——
2013-03-13$39.59$73.89618,900——
2013-03-12$39.18$73.12530,550——
2013-03-11$39.19$73.13634,500——
2013-03-08$38.90$72.60789,000——
2013-03-07$38.63$72.10738,600——
2013-03-06$38.55$71.95624,300——
2013-03-05$38.27$71.43861,900——
2013-03-04$37.82$70.58513,750——
2013-03-01$37.53$70.04850,350——
2013-02-28$37.46$69.911,164,000——
2013-02-27$37.40$69.80642,150——
2013-02-26$36.88$68.83763,950——
2013-02-25$36.67$68.431,157,400——
2013-02-22$37.42$69.83798,300——
2013-02-21$37.13$69.30707,550——
2013-02-20$37.28$69.57886,200——
2013-02-19$37.82$70.58973,950——
2013-02-15$37.47$69.93914,550——
2013-02-14$37.32$69.65625,350——
2013-02-13$37.42$69.83630,600——
2013-02-12$37.33$69.67594,900——
2013-02-11$37.21$69.45538,200——
2013-02-08$37.03$69.11537,600——
2013-02-07$36.99$69.021,112,100——
2013-02-06$37.19$69.401,154,250——
2013-02-05$36.69$68.461,632,600——
2013-02-04$36.92$68.90774,150——
2013-02-01$37.35$69.70940,650——
2013-01-31$37.14$69.311,011,900——
2013-01-30$37.05$69.15597,600——
2013-01-29$37.11$69.251,117,350——
2013-01-28$37.10$69.241,244,850——
2013-01-25$37.32$69.651,442,400——
2013-01-24$37.01$69.061,318,650——
2013-01-23$36.29$67.73518,100——
2013-01-22$36.29$67.72736,650——
2013-01-18$35.84$66.88591,600——
2013-01-17$35.74$66.70804,300——
2013-01-16$35.71$66.65668,550——
2013-01-15$35.63$66.49565,800——
2013-01-14$35.68$66.59857,850——
2013-01-11$35.63$66.50883,350——
2013-01-10$35.49$66.241,386,000——
2013-01-09$35.35$65.981,060,200——
2013-01-08$35.37$66.001,071,450——
2013-01-07$35.69$66.60667,500——
2013-01-04$35.64$66.51833,550——
2013-01-03$35.42$66.101,110,900——
2013-01-02$35.03$65.38705,300——