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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$90.71$176.87279,600——
2017-12-28$91.16$177.75274,600——
2017-12-27$90.69$176.83247,300——
2017-12-26$90.63$176.72169,500——
2017-12-22$90.69$176.83376,500——
2017-12-21$90.51$176.48628,800——
2017-12-20$90.42$176.31644,300——
2017-12-19$90.14$175.76717,700——
2017-12-18$89.87$175.23572,100——
2017-12-15$89.61$174.73991,500——
2017-12-14$88.86$173.27471,700——
2017-12-13$89.31$174.14769,800——
2017-12-12$89.77$175.04521,400——
2017-12-11$89.63$174.77461,500——
2017-12-08$89.95$175.39506,300——
2017-12-07$89.17$173.87290,500——
2017-12-06$89.03$173.60555,900——
2017-12-05$89.00$173.54531,300——
2017-12-04$89.40$174.32702,600——
2017-12-01$88.53$172.62623,400——
2017-11-30$88.85$173.25947,200——
2017-11-29$89.09$173.71456,000——
2017-11-28$87.53$170.67724,400——
2017-11-27$85.74$167.18364,900——
2017-11-24$85.16$166.05173,600——
2017-11-22$85.17$166.07279,700——
2017-11-21$85.27$166.27469,100——
2017-11-20$85.08$165.90420,200——
2017-11-17$85.44$166.60517,000——
2017-11-16$85.01$165.76493,200——
2017-11-15$85.37$166.46663,000——
2017-11-14$85.18$166.09558,200——
2017-11-13$84.69$165.13441,000——
2017-11-10$84.26$164.30527,600——
2017-11-09$84.50$164.76474,000——
2017-11-08$85.24$166.21521,100——
2017-11-07$85.18$166.09431,100——
2017-11-06$85.68$167.06468,500——
2017-11-03$85.42$166.56558,800——
2017-11-02$85.54$166.79424,900——
2017-11-01$84.76$165.27376,300——
2017-10-31$84.13$164.04390,500——
2017-10-30$84.52$164.80399,700——
2017-10-27$84.96$165.66442,000——
2017-10-26$85.08$165.90880,500——
2017-10-25$84.58$164.92729,500——
2017-10-24$83.88$163.56384,600——
2017-10-23$83.70$163.20394,000——
2017-10-20$83.12$162.07459,800——
2017-10-19$82.53$160.92225,800——
2017-10-18$82.16$160.20306,100——
2017-10-17$81.89$159.67433,700——
2017-10-16$82.05$159.99225,200——
2017-10-13$81.61$159.13304,200——
2017-10-12$81.53$158.97428,600——
2017-10-11$81.10$158.13349,900——
2017-10-10$80.93$157.80359,600——
2017-10-09$80.53$157.02240,700——
2017-10-06$80.81$157.57371,900——
2017-10-05$80.81$157.57218,000——
2017-10-04$80.32$156.32263,400——
2017-10-03$80.41$156.50244,300——
2017-10-02$80.33$156.34380,800——
2017-09-29$80.09$155.87490,300——
2017-09-28$79.74$155.19305,100——
2017-09-27$79.84$155.39432,500——
2017-09-26$78.87$153.50420,500——
2017-09-25$78.92$153.60611,000——
2017-09-22$78.64$153.05275,700——
2017-09-21$78.65$153.07329,200——
2017-09-20$78.62$153.01389,200——
2017-09-19$77.89$151.59385,600——
2017-09-18$77.53$150.89333,300——
2017-09-15$77.22$150.29658,200——
2017-09-14$76.93$149.72345,300——
2017-09-13$77.16$150.17370,300——
2017-09-12$77.78$151.38257,400——
2017-09-11$76.84$149.55403,000——
2017-09-08$76.07$148.05458,500——
2017-09-07$74.68$145.34404,200——
2017-09-06$76.05$148.01497,500——
2017-09-05$75.87$147.66425,800——
2017-09-01$77.52$150.87365,000——
2017-08-31$76.97$149.80517,000——
2017-08-30$76.94$149.74236,300——
2017-08-29$76.81$149.49320,400——
2017-08-28$77.21$150.27357,300——
2017-08-25$77.70$151.22279,500——
2017-08-24$77.10$150.05255,100——
2017-08-23$77.30$150.44304,500——
2017-08-22$77.43$150.70351,400——
2017-08-21$76.52$148.93410,200——
2017-08-18$76.61$149.10491,000——
2017-08-17$76.85$149.57521,000——
2017-08-16$78.75$153.27351,300——
2017-08-15$78.86$153.48379,000——
2017-08-14$78.77$153.30286,700——
2017-08-11$78.16$152.12358,700——
2017-08-10$78.45$152.68613,800——
2017-08-09$79.23$154.20541,200——
2017-08-08$79.27$154.28394,300——
2017-08-07$78.98$153.71288,100——
2017-08-04$79.07$153.89213,500——
2017-08-03$78.84$153.44336,300——
2017-08-02$78.93$153.62440,400——
2017-08-01$79.12$153.99527,100——
2017-07-31$78.97$153.69373,200——
2017-07-28$78.89$153.54498,900——
2017-07-27$78.80$153.36540,500——
2017-07-26$77.96$151.73248,500——
2017-07-25$78.79$153.34405,300——
2017-07-24$78.49$152.76216,800——
2017-07-21$78.32$152.43333,500——
2017-07-20$78.24$152.27213,600——
2017-07-19$78.21$152.21329,600——
2017-07-18$78.09$151.98551,400——
2017-07-17$78.37$152.53291,700——
2017-07-14$78.15$152.10238,700——
2017-07-13$78.23$152.25254,600——
2017-07-12$77.80$151.42241,000——
2017-07-11$77.45$150.74291,500——
2017-07-10$77.86$151.53414,900——
2017-07-07$77.64$151.11346,400——
2017-07-06$76.73$149.33621,900——
2017-07-05$76.80$149.47456,800——
2017-07-03$77.25$150.35284,500——
2017-06-30$76.50$148.89666,600——
2017-06-29$76.32$148.24518,500——
2017-06-28$76.81$149.20852,000——
2017-06-27$75.67$146.98479,000——
2017-06-26$75.96$147.55602,700——
2017-06-23$75.68$147.00827,500——
2017-06-22$75.64$146.92438,200——
2017-06-21$76.14$147.89408,100——
2017-06-20$77.21$149.97528,700——
2017-06-19$77.77$151.06473,400——
2017-06-16$77.24$150.03904,700——
2017-06-15$76.99$149.55353,100——
2017-06-14$76.94$149.45277,300——
2017-06-13$76.96$149.49276,000——
2017-06-12$76.63$148.85374,700——
2017-06-09$76.76$149.10462,300——
2017-06-08$75.29$146.24620,500——
2017-06-07$74.71$145.12467,700——
2017-06-06$74.80$145.29562,800——
2017-06-05$75.86$147.35361,700——
2017-06-02$76.47$148.54374,300——
2017-06-01$76.59$148.77443,900——
2017-05-31$75.50$146.651,007,000——
2017-05-30$75.27$146.20247,700——
2017-05-26$75.23$146.13230,600——
2017-05-25$75.65$146.94365,600——
2017-05-24$74.76$145.21345,200——
2017-05-23$75.06$145.80262,400——
2017-05-22$74.75$145.19382,500——
2017-05-19$74.37$144.46813,900——
2017-05-18$74.57$144.85522,800——
2017-05-17$74.11$143.95492,200——
2017-05-16$75.64$146.92518,500——
2017-05-15$76.02$147.66471,400——
2017-05-12$75.24$146.15417,000——
2017-05-11$75.58$146.81473,400——
2017-05-10$76.12$147.86541,200——
2017-05-09$76.04$147.70357,300——
2017-05-08$76.62$148.83252,200——
2017-05-05$76.83$149.23332,400——
2017-05-04$76.71$149.00601,800——
2017-05-03$76.88$149.33361,900——
2017-05-02$76.76$149.10375,300——
2017-05-01$76.90$149.37382,000——
2017-04-28$76.71$149.00412,900——
2017-04-27$77.43$150.40811,900——
2017-04-26$77.07$149.70583,400——
2017-04-25$77.27$150.09544,100——
2017-04-24$77.28$150.11798,700——
2017-04-21$76.33$148.26748,400——
2017-04-20$76.00$147.62854,000——
2017-04-19$74.76$145.21622,100——
2017-04-18$75.00$145.68351,400——
2017-04-17$75.55$146.75535,500——
2017-04-13$74.48$144.67474,300——
2017-04-12$75.39$146.44328,100——
2017-04-11$76.23$148.07492,700——
2017-04-10$76.09$147.80367,700——
2017-04-07$76.16$147.93382,000——
2017-04-06$76.26$148.13447,700——
2017-04-05$76.03$147.68339,500——
2017-04-04$76.82$149.22355,600——
2017-04-03$76.66$148.90454,500——
2017-03-31$77.04$149.64550,500——
2017-03-30$77.17$149.90431,300——
2017-03-29$76.24$147.80573,300——
2017-03-28$76.92$149.12469,200——
2017-03-27$76.34$147.99365,700——
2017-03-24$76.59$148.48358,600——
2017-03-23$76.56$148.42593,200——
2017-03-22$76.48$148.26670,200——
2017-03-21$76.57$148.44636,400——
2017-03-20$78.42$152.02444,800——
2017-03-17$78.63$152.43766,900——
2017-03-16$78.71$152.59384,100——
2017-03-15$78.63$152.43376,000——
2017-03-14$78.41$152.00378,700——
2017-03-13$78.38$151.95350,900——
2017-03-10$78.34$151.87365,300——
2017-03-09$78.21$151.62499,700——
2017-03-08$77.59$150.41464,400——
2017-03-07$78.03$151.27367,300——
2017-03-06$77.92$151.05319,300——
2017-03-03$78.19$151.58503,900——
2017-03-02$77.88$150.98454,700——
2017-03-01$78.70$152.57752,800——
2017-02-28$77.53$150.30558,400——
2017-02-27$77.47$150.18341,900——
2017-02-24$77.55$150.34447,700——
2017-02-23$77.56$150.36273,900——
2017-02-22$77.51$150.26387,800——
2017-02-21$77.26$149.77409,000——
2017-02-17$77.12$149.50452,500——
2017-02-16$77.42$150.09411,400——
2017-02-15$76.99$149.25328,900——
2017-02-14$76.17$147.66336,400——
2017-02-13$75.86$147.06381,800——
2017-02-10$74.92$145.24437,900——
2017-02-09$74.45$144.33565,000——
2017-02-08$73.83$143.13668,900——
2017-02-07$74.18$143.80333,000——
2017-02-06$74.39$144.21408,000——
2017-02-03$74.25$143.94493,300——
2017-02-02$73.66$142.80443,300——
2017-02-01$73.54$142.56398,300——
2017-01-31$73.54$142.56500,600——
2017-01-30$74.05$143.55259,000——
2017-01-27$74.55$144.52269,400——
2017-01-26$74.86$145.12388,700——
2017-01-25$74.69$144.79441,200——
2017-01-24$74.26$143.96359,500——
2017-01-23$73.59$142.66311,700——
2017-01-20$73.99$143.44370,000——
2017-01-19$73.62$142.72356,800——
2017-01-18$73.81$143.09423,900——
2017-01-17$73.00$141.52380,100——
2017-01-13$73.88$143.22313,700——
2017-01-12$73.40$142.29478,100——
2017-01-11$73.75$142.97861,100——
2017-01-10$74.01$143.47529,100——
2017-01-09$73.91$143.28526,200——
2017-01-06$74.59$144.60329,600——
2017-01-05$74.19$143.82429,900——
2017-01-04$74.65$144.72462,700——
2017-01-03$73.92$143.03551,600——