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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$93.72$188.87244,700——
2021-12-30$94.14$189.72268,600——
2021-12-29$94.68$190.81258,600——
2021-12-28$94.16$189.76219,400——
2021-12-27$93.30$188.02220,200——
2021-12-23$92.70$186.82286,100——
2021-12-22$91.76$184.92443,900——
2021-12-21$90.73$182.85857,500——
2021-12-20$86.86$175.05897,100——
2021-12-17$89.68$180.731,409,900——
2021-12-16$91.83$185.06922,300——
2021-12-15$92.24$185.89931,800——
2021-12-14$91.80$185.00382,900——
2021-12-13$91.29$183.97318,900——
2021-12-10$91.92$185.24291,100——
2021-12-09$91.67$184.74356,700——
2021-12-08$92.11$185.63251,100——
2021-12-07$91.84$185.08590,600——
2021-12-06$91.44$184.28652,500——
2021-12-03$88.91$179.18499,900——
2021-12-02$88.92$179.20625,300——
2021-12-01$85.26$171.82839,800——
2021-11-30$86.54$174.401,802,300——
2021-11-29$88.47$178.29565,200——
2021-11-26$89.08$179.52434,400——
2021-11-24$93.56$188.55388,800——
2021-11-23$94.63$190.71463,000——
2021-11-22$92.81$187.04542,200——
2021-11-19$92.45$186.31709,100——
2021-11-18$93.15$187.72452,200——
2021-11-17$94.20$189.84405,200——
2021-11-16$94.66$190.77614,200——
2021-11-15$94.58$190.60341,800——
2021-11-12$94.42$190.28356,800——
2021-11-11$93.35$188.13382,700——
2021-11-10$92.77$186.96384,100——
2021-11-09$92.34$186.09499,700——
2021-11-08$93.87$189.17468,600——
2021-11-05$94.85$191.15729,300——
2021-11-04$92.56$186.53479,100——
2021-11-03$92.49$186.39594,300——
2021-11-02$91.98$185.36398,500——
2021-11-01$91.51$184.42638,500——
2021-10-29$89.02$179.40673,700——
2021-10-28$91.05$183.49398,800——
2021-10-27$90.91$183.21435,300——
2021-10-26$91.70$184.80484,200——
2021-10-25$92.75$186.92605,900——
2021-10-22$93.20$187.82418,700——
2021-10-21$93.37$188.17790,200——
2021-10-20$98.48$198.46277,800——
2021-10-19$97.48$196.45387,700——
2021-10-18$97.03$195.54435,000——
2021-10-15$97.46$196.41388,200——
2021-10-14$96.19$193.85228,700——
2021-10-13$94.00$189.44308,800——
2021-10-12$94.05$189.54401,600——
2021-10-11$93.55$188.53221,700——
2021-10-08$94.42$190.28311,300——
2021-10-07$93.92$189.27400,400——
2021-10-06$92.50$186.41491,200——
2021-10-05$91.60$184.60458,600——
2021-10-04$89.86$181.09400,200——
2021-10-01$90.27$181.92372,000——
2021-09-30$89.03$179.02523,700——
2021-09-29$90.10$181.17216,500——
2021-09-28$89.73$180.43359,700——
2021-09-27$90.98$182.94308,000——
2021-09-24$88.76$178.48281,600——
2021-09-23$89.00$178.96314,500——
2021-09-22$87.91$176.77412,400——
2021-09-21$86.57$174.07336,200——
2021-09-20$87.84$176.63490,100——
2021-09-17$89.67$180.311,514,200——
2021-09-16$91.85$184.69258,700——
2021-09-15$92.28$185.56265,500——
2021-09-14$92.12$185.23276,300——
2021-09-13$93.19$187.39216,600——
2021-09-10$92.03$185.05223,300——
2021-09-09$93.09$187.18223,300——
2021-09-08$92.90$186.80291,300——
2021-09-07$93.11$187.22407,500——
2021-09-03$94.29$189.60247,700——
2021-09-02$94.80$190.62255,500——
2021-09-01$95.50$192.03273,000——
2021-08-31$96.07$193.18400,700——
2021-08-30$95.98$193.00222,100——
2021-08-27$96.95$194.95179,500——
2021-08-26$95.60$192.23244,000——
2021-08-25$97.15$195.35208,200——
2021-08-24$96.55$194.14172,800——
2021-08-23$95.87$192.77330,700——
2021-08-20$94.98$190.98311,500——
2021-08-19$94.87$190.76251,100——
2021-08-18$95.61$192.25269,200——
2021-08-17$96.16$193.36237,800——
2021-08-16$96.27$193.58365,600——
2021-08-13$96.40$193.84204,800——
2021-08-12$96.68$194.40224,200——
2021-08-11$97.49$196.03371,800——
2021-08-10$95.63$192.29387,900——
2021-08-09$94.28$189.58262,700——
2021-08-06$94.13$189.28309,000——
2021-08-05$92.62$186.24251,500——
2021-08-04$91.60$184.19405,300——
2021-08-03$92.35$185.70379,100——
2021-08-02$92.70$186.40399,100——
2021-07-30$93.11$187.22472,000——
2021-07-29$94.23$189.48343,800——
2021-07-28$93.14$187.28331,600——
2021-07-27$93.41$187.83316,100——
2021-07-26$93.86$188.73607,100——
2021-07-23$93.36$187.73553,400——
2021-07-22$92.91$186.82615,500——
2021-07-21$93.85$188.71331,000——
2021-07-20$93.10$187.20431,400——
2021-07-19$90.63$182.24492,200——
2021-07-16$94.05$189.11324,400——
2021-07-15$94.49$190.00270,200——
2021-07-14$93.77$188.55280,500——
2021-07-13$94.07$189.15356,400——
2021-07-12$94.50$190.02310,700——
2021-07-09$94.46$189.94331,500——
2021-07-08$91.74$184.47649,300——
2021-07-07$94.64$190.30473,300——
2021-07-06$94.07$189.15555,200——
2021-07-02$95.79$192.61315,900——
2021-07-01$96.66$194.36740,800——
2021-06-30$95.25$191.13700,700——
2021-06-29$95.16$190.95377,600——
2021-06-28$96.19$193.02429,600——
2021-06-25$98.02$196.69453,500——
2021-06-24$96.30$193.24630,700——
2021-06-23$95.05$190.73547,500——
2021-06-22$95.05$190.73486,200——
2021-06-21$95.70$192.03817,000——
2021-06-18$92.25$185.111,855,900——
2021-06-17$98.11$196.87541,700——
2021-06-16$103.06$206.80484,400——
2021-06-15$104.16$209.01433,800——
2021-06-14$102.97$206.62236,300——
2021-06-11$104.16$209.01274,100——
2021-06-10$103.55$207.78257,700——
2021-06-09$104.82$210.33314,700——
2021-06-08$106.38$213.46305,100——
2021-06-07$106.47$213.64276,700——
2021-06-04$106.49$213.68209,000——
2021-06-03$106.32$213.34277,800——
2021-06-02$106.09$212.88321,800——
2021-06-01$105.98$212.66319,200——
2021-05-28$105.42$211.54285,800——
2021-05-27$105.19$211.08499,200——
2021-05-26$103.99$208.67385,200——
2021-05-25$103.69$208.07353,600——
2021-05-24$105.34$211.38245,400——
2021-05-21$105.47$211.64266,300——
2021-05-20$104.69$210.07260,600——
2021-05-19$105.04$210.77333,700——
2021-05-18$105.18$211.06278,900——
2021-05-17$105.79$212.28316,000——
2021-05-14$106.43$213.56233,100——
2021-05-13$105.10$210.89335,600——
2021-05-12$102.12$204.91328,200——
2021-05-11$103.91$208.51349,600——
2021-05-10$105.86$212.42319,000——
2021-05-07$105.99$212.68349,900——
2021-05-06$106.28$213.26393,300——
2021-05-05$105.23$211.16383,900——
2021-05-04$103.96$208.61351,300——
2021-05-03$103.33$207.34428,500——
2021-04-30$102.49$205.66418,700——
2021-04-29$103.43$207.54303,800——
2021-04-28$102.31$205.30251,000——
2021-04-27$102.70$206.08316,700——
2021-04-26$102.47$205.62295,800——
2021-04-23$103.08$206.84344,600——
2021-04-22$102.11$204.89538,700——
2021-04-21$105.37$211.44474,900——
2021-04-20$103.32$207.32560,700——
2021-04-19$104.27$209.23320,300——
2021-04-16$104.41$209.51492,900——
2021-04-15$102.10$204.87319,300——
2021-04-14$101.76$204.19371,100——
2021-04-13$100.64$201.95369,900——
2021-04-12$100.80$202.27444,600——
2021-04-09$99.41$199.48345,000——
2021-04-08$97.98$196.61227,000——
2021-04-07$98.89$198.43243,700——
2021-04-06$98.92$198.49510,300——
2021-04-05$98.69$198.03303,400——
2021-04-01$98.69$198.03371,700——
2021-03-31$96.63$193.50466,300——
2021-03-30$98.32$196.89291,500——
2021-03-29$97.32$194.88373,700——
2021-03-26$98.46$197.17381,500——
2021-03-25$98.14$196.53463,000——
2021-03-24$96.65$193.54391,600——
2021-03-23$96.25$192.74495,000——
2021-03-22$98.17$196.59392,200——
2021-03-19$98.96$198.17985,300——
2021-03-18$100.04$200.33443,200——
2021-03-17$100.51$201.27317,400——
2021-03-16$99.63$199.51264,600——
2021-03-15$101.18$202.61254,900——
2021-03-12$101.39$203.03414,500——
2021-03-11$99.85$199.95340,500——
2021-03-10$101.14$202.53418,600——
2021-03-09$99.05$198.35507,900——
2021-03-08$99.47$199.19491,800——
2021-03-05$97.32$194.88423,500——
2021-03-04$94.51$189.26409,900——
2021-03-03$96.32$192.88358,800——
2021-03-02$96.06$192.36392,400——
2021-03-01$95.12$190.48501,300——
2021-02-26$93.40$187.03700,800——
2021-02-25$96.23$192.70400,700——
2021-02-24$98.32$196.89372,400——
2021-02-23$96.17$192.58666,700——
2021-02-22$96.54$193.32531,800——
2021-02-19$95.30$190.84603,800——
2021-02-18$93.58$187.39762,700——
2021-02-17$94.68$189.60420,000——
2021-02-16$93.78$187.79693,800——
2021-02-12$94.02$188.27306,500——
2021-02-11$92.71$185.65377,800——
2021-02-10$92.36$184.95464,300——
2021-02-09$92.75$185.73415,000——
2021-02-08$94.10$188.43461,300——
2021-02-05$93.66$187.55379,200——
2021-02-04$93.03$186.29407,500——
2021-02-03$90.84$181.91649,000——
2021-02-02$92.58$185.39501,900——
2021-02-01$91.33$182.89632,100——
2021-01-29$90.39$181.01547,200——
2021-01-28$92.76$185.75475,500——
2021-01-27$90.20$180.63489,400——
2021-01-26$93.11$186.45382,900——
2021-01-25$93.50$187.23455,400——
2021-01-22$94.34$188.92592,100——
2021-01-21$95.71$191.66375,100——
2021-01-20$96.52$193.28352,000——
2021-01-19$96.88$194.00409,000——
2021-01-15$96.08$192.40365,700——
2021-01-14$96.58$193.40357,500——
2021-01-13$95.91$192.06389,300——
2021-01-12$95.65$191.54392,300——
2021-01-11$95.36$190.96341,600——
2021-01-08$96.44$193.12297,300——
2021-01-07$96.97$194.18457,100——
2021-01-06$97.47$194.81624,700——
2021-01-05$92.33$184.53289,000——
2021-01-04$92.40$184.67390,700——