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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.96$189.79250,800——
2020-12-30$93.21$186.29400,000——
2020-12-29$92.16$184.19514,800——
2020-12-28$93.29$186.45345,500——
2020-12-24$92.87$185.6176,100——
2020-12-23$92.90$185.67554,300——
2020-12-22$91.75$183.37447,600——
2020-12-21$92.25$184.37471,700——
2020-12-18$92.81$185.491,211,600——
2020-12-17$93.43$186.73337,900——
2020-12-16$93.53$186.93315,600——
2020-12-15$93.71$187.29411,600——
2020-12-14$91.77$183.41426,600——
2020-12-11$93.70$187.27332,200——
2020-12-10$94.88$189.63395,100——
2020-12-09$94.36$188.59341,000——
2020-12-08$94.55$188.97426,400——
2020-12-07$94.88$189.63294,800——
2020-12-04$96.46$192.79370,400——
2020-12-03$94.95$189.77323,200——
2020-12-02$95.13$190.13268,000——
2020-12-01$94.44$188.75477,800——
2020-11-30$93.10$186.071,550,200——
2020-11-27$96.02$191.91194,100——
2020-11-25$96.65$193.17308,900——
2020-11-24$97.52$194.91503,300——
2020-11-23$94.63$189.13413,000——
2020-11-20$93.29$186.45373,800——
2020-11-19$93.35$186.57399,400——
2020-11-18$92.46$184.79381,900——
2020-11-17$93.79$187.45334,500——
2020-11-16$94.26$188.39369,600——
2020-11-13$92.04$183.95331,000——
2020-11-12$89.35$178.58342,600——
2020-11-11$91.99$183.85340,100——
2020-11-10$92.77$185.41388,500——
2020-11-09$91.47$182.82744,900——
2020-11-06$84.70$169.28283,400——
2020-11-05$86.30$172.48326,900——
2020-11-04$83.75$167.39361,900——
2020-11-03$85.15$170.18478,400——
2020-11-02$83.25$166.39379,700——
2020-10-30$81.09$162.07731,600——
2020-10-29$79.77$159.43484,100——
2020-10-28$78.79$157.47513,100——
2020-10-27$81.35$162.59414,900——
2020-10-26$83.83$167.55472,000——
2020-10-23$86.14$172.16499,300——
2020-10-22$86.48$172.84814,900——
2020-10-21$84.13$168.15591,000——
2020-10-20$83.45$166.79440,300——
2020-10-19$82.68$165.25398,100——
2020-10-16$83.24$166.37414,000——
2020-10-15$82.87$165.63428,700——
2020-10-14$81.52$162.93451,200——
2020-10-13$81.32$162.53537,800——
2020-10-12$82.44$164.77266,600——
2020-10-09$81.79$163.47300,600——
2020-10-08$82.97$165.83457,000——
2020-10-07$82.14$164.17399,400——
2020-10-06$81.06$162.01409,400——
2020-10-05$82.17$164.23323,200——
2020-10-02$80.79$161.47372,200——
2020-10-01$80.52$160.55415,900——
2020-09-30$79.90$159.32511,100——
2020-09-29$79.01$157.54414,600——
2020-09-28$79.85$159.22450,600——
2020-09-25$78.47$156.47326,000——
2020-09-24$77.78$155.09463,800——
2020-09-23$77.41$154.35443,700——
2020-09-22$79.47$158.46786,600——
2020-09-21$79.29$158.10861,400——
2020-09-18$82.46$164.42836,900——
2020-09-17$83.40$166.30542,200——
2020-09-16$83.81$167.11591,000——
2020-09-15$83.39$166.28576,500——
2020-09-14$83.23$165.96346,000——
2020-09-11$81.47$162.45368,700——
2020-09-10$80.07$159.66480,300——
2020-09-09$81.60$162.71440,600——
2020-09-08$81.52$162.55527,800——
2020-09-04$83.89$167.27640,900——
2020-09-03$81.85$163.21625,400——
2020-09-02$82.98$165.46599,400——
2020-09-01$82.03$163.57494,100——
2020-08-31$82.48$164.46499,900——
2020-08-28$84.82$169.13430,600——
2020-08-27$85.09$169.67406,400——
2020-08-26$84.16$167.81346,000——
2020-08-25$84.31$168.11349,000——
2020-08-24$84.49$168.47398,200——
2020-08-21$80.73$160.97317,900——
2020-08-20$81.16$161.83283,900——
2020-08-19$82.61$164.72271,000——
2020-08-18$82.66$164.82473,200——
2020-08-17$83.41$166.32358,800——
2020-08-14$85.48$170.44250,500——
2020-08-13$84.98$169.45267,100——
2020-08-12$85.54$170.56330,100——
2020-08-11$85.76$171.00487,900——
2020-08-10$84.79$169.07431,200——
2020-08-07$82.68$164.86431,400——
2020-08-06$80.33$160.18580,700——
2020-08-05$80.30$160.12617,700——
2020-08-04$78.68$156.89339,700——
2020-08-03$79.55$158.62503,800——
2020-07-31$79.60$158.72678,300——
2020-07-30$79.74$159.00608,000——
2020-07-29$80.74$160.99505,600——
2020-07-28$78.39$156.31334,400——
2020-07-27$79.57$158.66716,900——
2020-07-24$80.37$160.26773,300——
2020-07-23$80.32$160.16999,500——
2020-07-22$75.68$150.90469,600——
2020-07-21$75.21$149.97502,200——
2020-07-20$74.14$147.83354,900——
2020-07-17$75.32$150.19423,400——
2020-07-16$75.97$151.48380,300——
2020-07-15$75.31$150.17344,400——
2020-07-14$73.38$146.32387,500——
2020-07-13$72.52$144.60379,900——
2020-07-10$72.32$144.20661,300——
2020-07-09$70.19$139.96426,700——
2020-07-08$72.20$143.96846,800——
2020-07-07$71.50$142.57760,600——
2020-07-06$73.92$147.39537,600——
2020-07-02$72.53$144.62424,200——
2020-07-01$72.80$144.79583,500——
2020-06-30$74.23$147.63631,500——
2020-06-29$72.35$143.89501,400——
2020-06-26$70.85$140.91888,600——
2020-06-25$72.66$144.51651,100——
2020-06-24$71.19$141.58978,500——
2020-06-23$74.82$148.80647,800——
2020-06-22$75.45$150.06499,600——
2020-06-19$76.20$151.551,027,200——
2020-06-18$76.64$152.42394,200——
2020-06-17$76.48$152.10897,100——
2020-06-16$78.22$155.57605,100——
2020-06-15$76.86$152.86537,500——
2020-06-12$75.90$150.95511,800——
2020-06-11$74.00$147.17591,800——
2020-06-10$82.49$164.06551,600——
2020-06-09$85.01$169.07441,700——
2020-06-08$87.24$173.50649,800——
2020-06-05$85.92$170.88611,800——
2020-06-04$82.64$164.36651,300——
2020-06-03$80.86$160.82521,300——
2020-06-02$78.94$157.00620,500——
2020-06-01$79.25$157.61696,200——
2020-05-29$77.02$153.18878,100——
2020-05-28$77.08$153.30516,500——
2020-05-27$78.44$156.00578,300——
2020-05-26$76.83$152.80472,000——
2020-05-22$72.54$144.27546,900——
2020-05-21$73.38$145.94397,300——
2020-05-20$72.60$144.39447,500——
2020-05-19$70.75$140.71487,900——
2020-05-18$73.94$147.051,604,300——
2020-05-15$68.76$136.752,836,500——
2020-05-14$67.37$133.99754,400——
2020-05-13$66.55$132.36821,800——
2020-05-12$71.61$142.42574,200——
2020-05-11$75.11$149.38612,500——
2020-05-08$77.75$154.63614,900——
2020-05-07$75.73$150.61661,700——
2020-05-06$74.19$147.55529,200——
2020-05-05$77.54$154.21475,900——
2020-05-04$78.56$156.24641,300——
2020-05-01$79.99$159.09532,200——
2020-04-30$82.34$163.76485,900——
2020-04-29$85.39$169.83439,500——
2020-04-28$83.07$165.21759,700——
2020-04-27$82.23$163.54863,700——
2020-04-24$76.07$151.29599,900——
2020-04-23$74.86$148.88871,200——
2020-04-22$73.22$145.62503,700——
2020-04-21$73.51$146.20599,000——
2020-04-20$75.60$150.35723,400——
2020-04-17$77.25$153.64646,600——
2020-04-16$72.80$144.79610,400——
2020-04-15$75.00$149.16698,300——
2020-04-14$80.02$159.15834,700——
2020-04-13$79.71$158.53517,200——
2020-04-09$80.40$159.90668,400——
2020-04-08$75.21$149.58614,500——
2020-04-07$71.30$141.80727,700——
2020-04-06$71.87$142.94715,200——
2020-04-03$63.93$127.15816,700——
2020-04-02$66.96$133.17768,600——
2020-04-01$66.02$130.93857,100——
2020-03-31$71.97$142.73869,100——
2020-03-30$74.22$147.19808,400——
2020-03-27$71.23$141.26631,200——
2020-03-26$72.31$143.401,027,100——
2020-03-25$67.82$134.50978,300——
2020-03-24$65.38$129.66660,300——
2020-03-23$58.15$115.32720,100——
2020-03-20$61.41$121.791,224,500——
2020-03-19$64.50$127.91804,800——
2020-03-18$67.06$132.991,512,500——
2020-03-17$67.63$134.12928,600——
2020-03-16$61.95$122.86947,300——
2020-03-13$71.58$141.951,003,300——
2020-03-12$63.78$126.491,134,700——
2020-03-11$73.37$145.501,029,400——
2020-03-10$78.73$156.13959,600——
2020-03-09$74.97$148.681,235,900——
2020-03-06$86.60$171.74990,300——
2020-03-05$89.65$177.79639,200——
2020-03-04$95.05$188.50787,800——
2020-03-03$91.18$180.82822,600——
2020-03-02$96.14$190.66773,200——
2020-02-28$92.66$183.761,402,400——
2020-02-27$95.48$189.35744,300——
2020-02-26$100.74$199.78676,000——
2020-02-25$103.08$204.42454,500——
2020-02-24$106.67$211.54371,800——
2020-02-21$110.14$218.42428,800——
2020-02-20$111.16$220.45414,100——
2020-02-19$110.57$219.28215,000——
2020-02-18$110.33$218.80298,700——
2020-02-14$110.95$220.03288,500——
2020-02-13$110.59$219.32334,400——
2020-02-12$109.39$216.94236,900——
2020-02-11$109.44$217.04424,300——
2020-02-10$108.79$215.75241,500——
2020-02-07$108.58$215.33383,000——
2020-02-06$108.08$214.34370,300——
2020-02-05$108.40$214.97652,300——
2020-02-04$107.13$212.46454,400——
2020-02-03$105.41$209.04436,400——
2020-01-31$104.26$206.76506,700——
2020-01-30$107.29$212.77329,500——
2020-01-29$105.96$210.14299,900——
2020-01-28$104.99$208.21474,800——
2020-01-27$103.24$204.74366,200——
2020-01-24$104.79$207.81300,000——
2020-01-23$104.77$207.78386,200——
2020-01-22$103.66$205.57433,600——
2020-01-21$103.85$205.95381,600——
2020-01-17$104.45$207.14613,800——
2020-01-16$104.45$207.14577,500——
2020-01-15$103.72$205.69440,300——
2020-01-14$103.93$206.11396,600——
2020-01-13$104.09$206.43772,200——
2020-01-10$104.25$206.74270,400——
2020-01-09$104.65$207.54311,200——
2020-01-08$103.60$205.45367,600——
2020-01-07$103.65$205.55311,400——
2020-01-06$103.75$205.75571,100——
2020-01-03$104.30$206.84392,700——
2020-01-02$105.56$209.34837,100——