MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GL — Globe Life Inc.
NYSEGlobe Life Inc.
$165.83
+0.18(+0.11%)
- O
- 167.57
- H
- 167.57
- L
- 163.93
- V
- 801.74K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$165.83
Period Return+41.53%
Period High$191.55
Period Low$111.13
Avg Daily Volume567.6K
Total Trading Days365
GL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $167.57 | $167.57 | $163.93 | $165.83 | +$0.18 | +0.11% | 801,739 | $165.48 | $163.93 $167.57 |
| Sep 30, 2026 | $166.06 | $167.16 | $165.12 | $165.65 | $-0.43 | -0.26% | 425,202 | $165.98 | $165.12 $167.16 |
| Sep 29, 2026 | $165.64 | $166.56 | $164.62 | $166.08 | $-0.61 | -0.37% | 391,660 | $165.82 | $164.62 $166.56 |
| Sep 28, 2026 | $166.97 | $168.14 | $166.41 | $166.69 | $-0.35 | -0.21% | 540,611 | $166.95 | $166.41 $168.14 |
| Sep 25, 2026 | $167.88 | $168.10 | $166.05 | $167.04 | $-0.28 | -0.17% | 594,766 | $167.14 | $166.05 $168.10 |
| Sep 24, 2026 | $169.03 | $170.45 | $167.25 | $167.32 | $-1.43 | -0.85% | 765,262 | $167.93 | $167.25 $170.45 |
| Sep 23, 2026 | $168.35 | $171.63 | $167.83 | $168.75 | $-0.68 | -0.40% | 454,533 | $169.85 | $167.83 $171.63 |
| Sep 22, 2026 | $173.21 | $174.37 | $168.82 | $169.43 | $-2.73 | -1.59% | 389,804 | $170.14 | $168.82 $174.37 |
| Sep 21, 2026 | $173.86 | $174.35 | $171.56 | $172.16 | $-1.26 | -0.73% | 320,941 | $172.30 | $171.56 $174.35 |
| Sep 18, 2026 | $171.52 | $173.45 | $170.20 | $173.42 | +$1.16 | +0.67% | 717,096 | $172.98 | $170.20 $173.45 |
| Sep 17, 2026 | $174.07 | $174.46 | $172.20 | $172.26 | $-0.72 | -0.42% | 292,897 | $172.76 | $172.20 $174.46 |
| Sep 16, 2026 | $174.00 | $176.22 | $171.11 | $172.98 | $-0.31 | -0.18% | 370,508 | $173.85 | $171.11 $176.22 |
| Sep 15, 2026 | $172.59 | $174.44 | $171.50 | $173.29 | +$0.37 | +0.21% | 368,601 | $173.23 | $171.50 $174.44 |
| Sep 14, 2026 | $172.60 | $174.14 | $170.56 | $172.92 | +$1.75 | +1.02% | 391,753 | $172.32 | $170.56 $174.14 |
| Sep 11, 2026 | $173.00 | $174.09 | $170.54 | $171.17 | +$0.37 | +0.22% | 337,890 | $171.24 | $170.54 $174.09 |
| Sep 10, 2026 | $171.25 | $171.50 | $170.01 | $170.80 | +$0.98 | +0.58% | 311,241 | $170.78 | $170.01 $171.50 |
| Sep 9, 2026 | $170.24 | $171.91 | $167.66 | $169.82 | $-0.86 | -0.50% | 321,087 | $169.90 | $167.66 $171.91 |
| Sep 8, 2026 | $173.19 | $173.89 | $169.89 | $170.68 | $-3.59 | -2.06% | 370,888 | $170.85 | $169.89 $173.89 |
| Sep 4, 2026 | $175.16 | $176.04 | $174.01 | $174.27 | $-2.25 | -1.27% | 225,311 | $174.77 | $174.01 $176.04 |
| Sep 3, 2026 | $175.27 | $176.99 | $174.69 | $176.52 | +$3.18 | +1.83% | 387,942 | $175.62 | $174.69 $176.99 |
| Sep 2, 2026 | $172.83 | $175.55 | $170.88 | $173.34 | +$1.04 | +0.60% | 276,563 | $173.84 | $170.88 $175.55 |
| Sep 1, 2026 | $173.43 | $174.45 | $171.72 | $172.30 | $-0.37 | -0.21% | 360,844 | $172.43 | $171.72 $174.45 |
| Aug 31, 2026 | $172.73 | $174.10 | $171.76 | $172.67 | $-0.12 | -0.07% | 590,753 | $173.01 | $171.76 $174.10 |
| Aug 28, 2026 | $176.53 | $177.00 | $172.70 | $172.79 | $-2.99 | -1.70% | 454,856 | $173.67 | $172.70 $177.00 |
| Aug 27, 2026 | $174.46 | $175.90 | $172.23 | $175.78 | +$0.23 | +0.13% | 387,499 | $175.38 | $172.23 $175.90 |
| Aug 26, 2026 | $172.70 | $176.05 | $171.54 | $175.55 | +$3.31 | +1.92% | 465,288 | $175.23 | $171.54 $176.05 |
| Aug 25, 2026 | $173.83 | $174.31 | $171.31 | $172.24 | $-0.89 | -0.51% | 414,600 | $172.31 | $171.31 $174.31 |
| Aug 24, 2026 | $171.99 | $174.75 | $171.99 | $173.13 | +$2.05 | +1.20% | 521,945 | $173.37 | $171.99 $174.75 |
| Aug 21, 2026 | $170.74 | $172.20 | $169.82 | $171.08 | +$0.59 | +0.35% | 524,439 | $170.91 | $169.82 $172.20 |
| Aug 20, 2026 | $170.76 | $173.14 | $170.38 | $170.49 | $-0.97 | -0.57% | 443,176 | $171.20 | $170.38 $173.14 |