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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$73.76$142.72289,600——
2016-12-29$73.63$142.47257,600——
2016-12-28$73.88$142.95417,700——
2016-12-27$74.49$144.13349,200——
2016-12-23$74.27$143.71242,300——
2016-12-22$74.62$144.38390,700——
2016-12-21$74.83$144.79314,700——
2016-12-20$74.80$144.73460,800——
2016-12-19$74.34$143.84837,400——
2016-12-16$73.35$141.931,076,700——
2016-12-15$73.74$142.68420,100——
2016-12-14$73.45$142.12687,400——
2016-12-13$73.48$142.18384,600——
2016-12-12$73.03$141.31574,300——
2016-12-09$73.69$142.58524,300——
2016-12-08$74.00$143.18502,200——
2016-12-07$73.29$141.81682,100——
2016-12-06$72.29$139.87603,500——
2016-12-05$71.53$138.40610,600——
2016-12-02$70.98$137.34441,900——
2016-12-01$71.36$138.08532,300——
2016-11-30$70.09$135.62767,600——
2016-11-29$69.67$134.81659,900——
2016-11-28$69.59$134.65865,400——
2016-11-25$71.10$137.57144,400——
2016-11-23$70.92$137.22599,000——
2016-11-22$70.67$136.74448,800——
2016-11-21$70.38$136.18370,800——
2016-11-18$70.06$135.56842,400——
2016-11-17$70.16$135.75488,500——
2016-11-16$69.20$133.90553,800——
2016-11-15$69.99$135.42779,400——
2016-11-14$70.81$137.01596,500——
2016-11-11$70.02$135.48606,800——
2016-11-10$69.59$134.65887,200——
2016-11-09$67.54$130.681,013,700——
2016-11-08$65.43$126.60389,700——
2016-11-07$64.90$125.58537,800——
2016-11-04$63.65$123.16513,200——
2016-11-03$63.81$123.47412,400——
2016-11-02$63.31$122.50414,400——
2016-11-01$63.33$122.54536,600——
2016-10-31$63.41$122.69907,000——
2016-10-28$63.37$122.62493,700——
2016-10-27$63.34$122.56643,900——
2016-10-26$63.17$122.23369,300——
2016-10-25$63.19$122.27456,300——
2016-10-24$63.66$123.18281,100——
2016-10-21$63.48$122.83266,000——
2016-10-20$63.89$123.62233,700——
2016-10-19$64.42$124.65343,000——
2016-10-18$64.31$124.43448,800——
2016-10-17$63.73$123.31438,100——
2016-10-14$63.74$123.33651,100——
2016-10-13$63.62$123.10395,300——
2016-10-12$64.39$124.59576,900——
2016-10-11$64.21$124.24474,300——
2016-10-10$64.82$125.42386,800——
2016-10-07$64.38$124.57369,900——
2016-10-06$64.38$124.57591,000——
2016-10-05$64.72$125.23632,100——
2016-10-04$63.90$123.37416,300——
2016-10-03$63.77$123.12477,200——
2016-09-30$63.89$123.35585,400——
2016-09-29$63.23$122.08374,700——
2016-09-28$63.93$123.43381,400——
2016-09-27$63.48$122.56477,800——
2016-09-26$63.20$122.02417,100——
2016-09-23$63.85$123.27523,200——
2016-09-22$64.86$125.22425,500——
2016-09-21$65.21$125.90316,400——
2016-09-20$64.37$124.28429,100——
2016-09-19$64.07$123.70490,700——
2016-09-16$63.84$123.25884,400——
2016-09-15$64.75$125.01452,900——
2016-09-14$64.44$124.41393,000——
2016-09-13$64.42$124.37579,400——
2016-09-12$64.71$124.93769,200——
2016-09-09$64.37$124.28643,800——
2016-09-08$64.85$125.20334,200——
2016-09-07$64.84$125.18451,600——
2016-09-06$65.05$125.59367,300——
2016-09-02$65.08$125.65403,200——
2016-09-01$64.64$124.80483,000——
2016-08-31$64.68$124.88464,400——
2016-08-30$64.55$124.62376,600——
2016-08-29$64.01$123.58436,700——
2016-08-26$63.44$122.48659,800——
2016-08-25$63.80$123.18327,700——
2016-08-24$63.40$122.40437,400——
2016-08-23$62.97$121.57282,500——
2016-08-22$62.72$121.09270,500——
2016-08-19$62.90$121.44528,300——
2016-08-18$62.53$120.72357,700——
2016-08-17$62.40$120.47462,600——
2016-08-16$62.03$119.76411,500——
2016-08-15$62.21$120.11658,900——
2016-08-12$61.10$117.96643,400——
2016-08-11$61.95$119.61545,000——
2016-08-10$62.03$119.76375,300——
2016-08-09$62.11$119.91366,900——
2016-08-08$61.94$119.59528,600——
2016-08-05$62.11$119.91724,300——
2016-08-04$61.24$118.23426,800——
2016-08-03$61.55$118.83553,500——
2016-08-02$60.95$117.67647,000——
2016-08-01$61.29$118.33866,500——
2016-07-29$61.87$119.45993,400——
2016-07-28$61.99$119.68676,000——
2016-07-27$61.40$118.54689,600——
2016-07-26$61.64$119.01580,700——
2016-07-25$61.84$119.39514,000——
2016-07-22$62.25$120.18491,200——
2016-07-21$61.98$119.66351,800——
2016-07-20$62.34$120.36331,400——
2016-07-19$62.40$120.47281,700——
2016-07-18$62.45$120.57329,600——
2016-07-15$62.55$120.76495,600——
2016-07-14$62.24$120.17581,000——
2016-07-13$61.75$119.22541,100——
2016-07-12$62.06$119.821,210,400——
2016-07-11$61.46$118.66312,200——
2016-07-08$61.32$118.39715,200——
2016-07-07$60.54$116.88846,100——
2016-07-06$60.56$116.92664,300——
2016-07-05$60.38$116.57793,500——
2016-07-01$61.71$119.14522,400——
2016-06-30$61.82$119.35785,500——
2016-06-29$60.23$116.28568,400——
2016-06-28$58.64$112.94565,400——
2016-06-27$57.68$111.10679,700——
2016-06-24$59.61$114.811,256,000——
2016-06-23$62.39$120.17384,100——
2016-06-22$61.09$117.66379,900——
2016-06-21$60.93$117.35361,400——
2016-06-20$60.72$116.95590,600——
2016-06-17$60.09$115.74879,300——
2016-06-16$59.95$115.47605,800——
2016-06-15$59.33$114.27739,900——
2016-06-14$59.83$115.24571,300——
2016-06-13$59.89$115.35769,300——
2016-06-10$60.18$115.91653,300——
2016-06-09$60.64$116.80412,400——
2016-06-08$61.15$117.78436,500——
2016-06-07$60.94$117.37367,800——
2016-06-06$60.88$117.26489,800——
2016-06-03$60.45$116.43671,800——
2016-06-02$61.51$118.47691,300——
2016-06-01$61.43$118.321,289,800——
2016-05-31$61.63$118.701,435,600——
2016-05-27$60.94$117.37372,100——
2016-05-26$60.41$116.35451,400——
2016-05-25$60.47$116.47632,600——
2016-05-24$60.53$116.58849,000——
2016-05-23$59.44$114.49493,800——
2016-05-20$59.62$114.831,123,000——
2016-05-19$59.08$113.79522,500——
2016-05-18$59.67$114.93656,100——
2016-05-17$58.44$112.56608,000——
2016-05-16$58.51$112.69490,900——
2016-05-13$58.30$112.29719,500——
2016-05-12$58.55$112.77659,400——
2016-05-11$58.56$112.79443,800——
2016-05-10$58.79$113.23695,200——
2016-05-09$58.20$112.10660,700——
2016-05-06$58.14$111.98725,900——
2016-05-05$57.95$111.62633,100——
2016-05-04$57.81$111.35704,000——
2016-05-03$57.57$110.88489,500——
2016-05-02$57.99$111.69733,500——
2016-04-29$57.89$111.50538,500——
2016-04-28$58.02$111.75545,500——
2016-04-27$58.35$112.39702,900——
2016-04-26$57.17$110.11589,700——
2016-04-25$57.04$109.86600,000——
2016-04-22$57.13$110.04562,900——
2016-04-21$56.28$108.40514,700——
2016-04-20$57.00$109.79478,200——
2016-04-19$56.32$108.48381,900——
2016-04-18$55.80$107.47293,900——
2016-04-15$55.56$107.01677,500——
2016-04-14$55.45$106.80362,500——
2016-04-13$55.40$106.70390,200——
2016-04-12$54.76$105.47589,300——
2016-04-11$53.59$103.22438,700——
2016-04-08$53.39$102.83629,500——
2016-04-07$52.83$101.75619,800——
2016-04-06$53.97$103.95519,200——
2016-04-05$53.60$103.24440,100——
2016-04-04$54.06$104.12478,800——
2016-04-01$54.69$105.34405,300——
2016-03-31$54.16$104.32562,500——
2016-03-30$54.80$105.28461,100——
2016-03-29$54.25$104.22579,800——
2016-03-28$54.42$104.55389,700——
2016-03-24$54.13$103.99582,300——
2016-03-23$54.70$105.09391,800——
2016-03-22$55.11$105.87531,100——
2016-03-21$55.44$106.51758,400——
2016-03-18$55.71$107.032,034,200——
2016-03-17$55.75$107.10782,900——
2016-03-16$55.00$105.66482,800——
2016-03-15$54.58$104.86410,700——
2016-03-14$54.70$105.09476,100——
2016-03-11$54.82$105.32649,000——
2016-03-10$52.92$101.67556,500——
2016-03-09$52.87$101.57530,500——
2016-03-08$52.61$101.07608,600——
2016-03-07$53.69$103.15501,400——
2016-03-04$53.44$102.67656,400——
2016-03-03$53.29$102.38822,800——
2016-03-02$53.44$102.67747,000——
2016-03-01$52.97$101.76719,600——
2016-02-29$51.22$98.40720,100——
2016-02-26$52.17$100.23569,300——
2016-02-25$51.41$98.77654,600——
2016-02-24$50.64$97.291,265,000——
2016-02-23$51.82$99.55483,500——
2016-02-22$52.49$100.84415,100——
2016-02-19$51.88$99.67856,300——
2016-02-18$52.07$100.03461,200——
2016-02-17$52.28$100.44556,300——
2016-02-16$51.09$98.15840,700——
2016-02-12$50.12$96.29786,300——
2016-02-11$48.58$93.331,741,400——
2016-02-10$51.05$98.07870,100——
2016-02-09$51.11$98.19869,200——
2016-02-08$51.24$98.441,224,400——
2016-02-05$52.82$101.471,168,100——
2016-02-04$52.38$100.631,911,900——
2016-02-03$52.24$100.361,386,100——
2016-02-02$52.76$101.361,102,300——
2016-02-01$54.33$104.38791,000——
2016-01-29$54.34$104.39856,600——
2016-01-28$53.01$101.84670,900——
2016-01-27$52.51$100.88651,700——
2016-01-26$52.90$101.63573,600——
2016-01-25$52.22$100.32587,400——
2016-01-22$53.10$102.01772,200——
2016-01-21$51.80$99.52763,800——
2016-01-20$51.66$99.25850,500——
2016-01-19$52.87$101.57741,600——
2016-01-15$52.95$101.72924,600——
2016-01-14$53.91$103.57732,300——
2016-01-13$53.52$102.821,040,000——
2016-01-12$54.63$104.95972,900——
2016-01-11$54.44$104.59967,500——
2016-01-08$54.42$104.55863,100——
2016-01-07$54.97$105.611,212,300——
2016-01-06$55.91$107.41826,000——
2016-01-05$57.01$109.521,048,900——
2016-01-04$56.32$108.20977,600——