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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$105.25$208.38548,300——
2019-12-30$105.19$208.27324,200——
2019-12-27$105.86$209.59262,600——
2019-12-26$105.97$209.81200,500——
2019-12-24$106.14$210.15254,600——
2019-12-23$105.78$209.43434,400——
2019-12-20$106.63$211.12995,700——
2019-12-19$105.76$209.39404,500——
2019-12-18$106.06$209.99466,500——
2019-12-17$106.45$210.76504,800——
2019-12-16$106.14$210.15542,100——
2019-12-13$105.62$209.12443,500——
2019-12-12$106.35$210.56765,200——
2019-12-11$104.89$207.67361,000——
2019-12-10$104.35$206.60463,900——
2019-12-09$103.91$205.73368,300——
2019-12-06$103.30$204.52357,500——
2019-12-05$102.09$202.13346,200——
2019-12-04$101.62$201.20463,900——
2019-12-03$100.73$199.43483,100——
2019-12-02$102.41$202.76655,400——
2019-11-29$102.76$203.45265,800——
2019-11-27$103.13$204.19440,200——
2019-11-26$102.35$202.641,211,500——
2019-11-25$101.37$200.70402,700——
2019-11-22$100.94$199.85325,000——
2019-11-21$100.34$198.66392,800——
2019-11-20$100.09$198.17602,900——
2019-11-19$99.39$196.78464,000——
2019-11-18$99.53$197.06449,200——
2019-11-15$99.23$196.47800,200——
2019-11-14$100.14$198.27413,400——
2019-11-13$99.57$197.14393,900——
2019-11-12$99.36$196.72298,000——
2019-11-11$98.71$195.44339,100——
2019-11-08$98.93$195.87393,200——
2019-11-07$98.94$195.89312,400——
2019-11-06$98.52$195.06375,600——
2019-11-05$98.13$194.29361,400——
2019-11-04$97.96$193.95601,300——
2019-11-01$98.10$194.23268,700——
2019-10-31$97.33$192.70516,700——
2019-10-30$97.25$192.54268,100——
2019-10-29$97.80$193.63447,400——
2019-10-28$96.84$191.73263,500——
2019-10-25$96.39$190.84440,300——
2019-10-24$96.47$191.00567,300——
2019-10-23$95.67$189.42386,200——
2019-10-22$95.93$189.93325,000——
2019-10-21$95.68$189.44314,600——
2019-10-18$94.68$187.46386,100——
2019-10-17$94.53$187.16286,200——
2019-10-16$94.27$186.64394,800——
2019-10-15$95.15$188.39466,000——
2019-10-14$94.08$186.27245,900——
2019-10-11$94.25$186.61397,100——
2019-10-10$93.21$184.55339,400——
2019-10-09$92.85$183.83341,300——
2019-10-08$92.36$182.86450,500——
2019-10-07$93.80$185.71340,900——
2019-10-04$94.51$187.12232,200——
2019-10-03$92.65$183.44468,400——
2019-10-02$92.49$182.78509,800——
2019-10-01$94.29$186.34328,000——
2019-09-30$95.76$189.24513,800——
2019-09-27$96.20$190.11249,400——
2019-09-26$96.06$189.83266,600——
2019-09-25$95.44$188.61278,700——
2019-09-24$95.04$187.82418,200——
2019-09-23$95.35$188.43318,800——
2019-09-20$94.65$187.05775,700——
2019-09-19$94.32$186.39259,800——
2019-09-18$94.94$187.62382,800——
2019-09-17$94.34$186.43359,200——
2019-09-16$93.72$185.21352,600——
2019-09-13$95.35$188.43581,300——
2019-09-12$94.73$187.20513,800——
2019-09-11$95.13$188.00637,400——
2019-09-10$94.27$186.30533,600——
2019-09-09$93.10$183.98571,700——
2019-09-06$91.68$181.18463,700——
2019-09-05$90.84$179.52367,500——
2019-09-04$88.76$175.41367,200——
2019-09-03$88.14$174.18609,900——
2019-08-30$89.26$176.39658,600——
2019-08-29$88.07$174.04477,200——
2019-08-28$87.08$172.09302,800——
2019-08-27$86.52$170.98331,900——
2019-08-26$87.12$172.17267,400——
2019-08-23$86.13$170.21383,400——
2019-08-22$88.32$174.54387,200——
2019-08-21$87.71$173.33307,700——
2019-08-20$86.56$171.06316,200——
2019-08-19$87.70$173.31277,300——
2019-08-16$87.17$172.26593,000——
2019-08-15$85.81$169.58317,700——
2019-08-14$85.07$168.11511,800——
2019-08-13$88.50$174.89367,200——
2019-08-12$87.30$172.52391,400——
2019-08-09$88.01$173.92280,800——
2019-08-08$88.10$174.10526,400——
2019-08-07$85.99$169.93540,000——
2019-08-06$86.38$170.70535,300——
2019-08-05$84.71$167.40614,400——
2019-08-02$87.65$173.21558,800——
2019-08-01$88.61$175.11718,000——
2019-07-31$91.32$180.47613,500——
2019-07-30$91.72$181.26351,200——
2019-07-29$91.90$181.61478,000——
2019-07-26$92.93$183.65629,800——
2019-07-25$92.15$182.11673,200——
2019-07-24$90.88$179.60556,000——
2019-07-23$91.32$180.47358,100——
2019-07-22$91.10$180.03374,900——
2019-07-19$91.04$179.91341,800——
2019-07-18$91.83$181.47367,700——
2019-07-17$91.31$180.45348,400——
2019-07-16$91.91$181.63504,600——
2019-07-15$92.26$182.32375,900——
2019-07-12$92.05$181.91452,800——
2019-07-11$91.68$181.18565,500——
2019-07-10$91.12$180.07485,500——
2019-07-09$91.54$180.90463,900——
2019-07-08$90.87$179.58451,200——
2019-07-05$91.77$181.36408,600——
2019-07-03$91.63$181.08255,200——
2019-07-02$90.51$178.52400,800——
2019-07-01$91.13$179.75460,600——
2019-06-28$89.46$176.45913,500——
2019-06-27$88.44$174.44343,700——
2019-06-26$87.58$172.74384,300——
2019-06-25$88.25$174.07371,500——
2019-06-24$88.34$174.24450,000——
2019-06-21$88.08$173.731,055,800——
2019-06-20$89.37$176.27378,300——
2019-06-19$88.60$174.76378,000——
2019-06-18$88.79$175.13330,800——
2019-06-17$88.32$174.20275,900——
2019-06-14$89.17$175.88335,500——
2019-06-13$88.63$174.82386,700——
2019-06-12$88.45$174.46430,500——
2019-06-11$88.42$174.40422,800——
2019-06-10$88.80$175.15354,800——
2019-06-07$88.87$175.29329,900——
2019-06-06$88.93$175.41309,900——
2019-06-05$88.30$174.16536,300——
2019-06-04$88.23$174.03526,800——
2019-06-03$86.81$171.23436,200——
2019-05-31$85.51$168.66412,900——
2019-05-30$86.49$170.59308,900——
2019-05-29$86.81$171.23532,400——
2019-05-28$86.28$170.18649,200——
2019-05-24$87.19$171.97443,800——
2019-05-23$86.66$170.93565,000——
2019-05-22$88.45$174.46500,700——
2019-05-21$88.82$175.19473,500——
2019-05-20$88.30$174.16589,900——
2019-05-17$87.39$172.37507,100——
2019-05-16$87.39$172.37442,300——
2019-05-15$86.75$171.11356,900——
2019-05-14$87.31$172.21415,900——
2019-05-13$86.30$170.22481,300——
2019-05-10$88.24$174.05331,700——
2019-05-09$87.14$171.88338,900——
2019-05-08$86.87$171.34426,100——
2019-05-07$86.56$170.73328,400——
2019-05-06$87.94$173.45250,700——
2019-05-03$87.90$173.38284,300——
2019-05-02$87.50$172.59390,800——
2019-05-01$87.31$172.21435,300——
2019-04-30$87.66$172.90465,700——
2019-04-29$87.71$173.00447,300——
2019-04-26$87.00$171.60282,600——
2019-04-25$86.55$170.71406,200——
2019-04-24$86.35$170.32526,200——
2019-04-23$86.81$171.23611,300——
2019-04-22$87.06$171.72710,900——
2019-04-18$88.74$175.031,051,900——
2019-04-17$86.26$170.14703,000——
2019-04-16$87.10$171.80397,100——
2019-04-15$86.12$169.86351,000——
2019-04-12$86.84$171.28370,500——
2019-04-11$85.45$168.54423,800——
2019-04-10$85.02$167.69350,500——
2019-04-09$84.22$166.12376,000——
2019-04-08$85.46$168.56408,300——
2019-04-05$85.32$168.29606,700——
2019-04-04$84.57$166.81294,300——
2019-04-03$84.69$166.70548,700——
2019-04-02$83.87$165.09633,400——
2019-04-01$84.16$165.66685,300——
2019-03-29$81.95$161.31603,200——
2019-03-28$81.80$161.01477,700——
2019-03-27$81.95$161.31395,900——
2019-03-26$81.87$161.15361,000——
2019-03-25$80.85$159.14438,200——
2019-03-22$80.31$158.08772,700——
2019-03-21$82.37$162.14464,100——
2019-03-20$81.92$161.25686,400——
2019-03-19$83.41$164.18509,100——
2019-03-18$84.01$165.36592,200——
2019-03-15$83.11$163.59932,500——
2019-03-14$82.68$162.75521,800——
2019-03-13$82.56$162.51571,000——
2019-03-12$82.32$162.04495,500——
2019-03-11$82.09$161.58578,300——
2019-03-08$81.15$159.73517,100——
2019-03-07$81.25$159.93545,300——
2019-03-06$81.79$160.99307,100——
2019-03-05$82.55$162.49405,100——
2019-03-04$82.43$162.25516,400——
2019-03-01$82.87$163.12591,000——
2019-02-28$82.56$162.51503,500——
2019-02-27$82.74$162.86345,600——
2019-02-26$82.61$162.61326,700——
2019-02-25$82.62$162.63423,300——
2019-02-22$82.94$163.26486,800——
2019-02-21$83.20$163.77462,100——
2019-02-20$84.01$165.36386,200——
2019-02-19$83.64$164.64431,700——
2019-02-15$83.36$164.08642,800——
2019-02-14$81.83$161.07463,000——
2019-02-13$82.58$162.55398,800——
2019-02-12$82.74$162.86525,900——
2019-02-11$81.39$160.21347,500——
2019-02-08$81.02$159.48474,600——
2019-02-07$81.52$160.46695,300——
2019-02-06$82.15$161.70740,500——
2019-02-05$83.48$164.32585,200——
2019-02-04$83.48$164.32582,400——
2019-02-01$84.05$165.44422,700——
2019-01-31$83.76$164.87469,100——
2019-01-30$82.81$163.00423,100——
2019-01-29$82.36$162.12338,400——
2019-01-28$82.94$163.26426,500——
2019-01-25$83.27$163.91427,900——
2019-01-24$82.51$162.41406,500——
2019-01-23$81.67$160.76535,200——
2019-01-22$81.07$159.58670,200——
2019-01-18$81.98$161.37752,300——
2019-01-17$81.70$160.82554,500——
2019-01-16$81.26$159.95610,300——
2019-01-15$80.50$158.46341,900——
2019-01-14$80.02$157.51431,500——
2019-01-11$80.08$157.63383,300——
2019-01-10$79.82$157.12354,400——
2019-01-09$79.71$156.90525,100——
2019-01-08$78.86$155.23651,800——
2019-01-07$77.96$153.46642,100——
2019-01-04$77.67$152.88784,100——
2019-01-03$75.01$147.65677,600——
2019-01-02$76.37$150.01939,100——