Globe Life (GL) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free GL Stock Alerts $82.76 +0.49 (+0.60%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Globe Life Stock Price Performance5 Day Performance+1.25%1 Month Performance+4.13%3 Month Performance-34.41%6 Month Performance-32.90%Year-To-Date Performance-32.01%1 Year Performance-20.25% Receive GL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Globe Life and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 Media[Urgent!] Generational Wealth GameplanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide GL Stock Chart for Saturday, June, 1, 2024 GL Chart by TradingView Globe Life Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$82.22$82.76+0.66%$83.49$81.328.17 million shs$7.64 billion05/30/2024$82.37$82.22-0.18%$83.75$82.181.25 million shs$7.59 billion05/29/2024$83.93$82.37-1.86%$83.49$80.521.26 million shs$7.60 billion05/28/2024$81.74$83.93+2.68%$84.35$80.611.67 million shs$7.74 billion05/27/2024$81.74$81.74$81.99$80.311.41 million shs$7.54 billion05/24/2024$80.55$81.74+1.48%$81.99$80.311.41 million shs$7.54 billion Get the Latest News and Ratings for GL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Globe Life and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$85.62$80.55-5.92%$84.87$80.401.98 million shs$7.43 billion05/22/2024$83.33$85.62+2.75%$86.03$82.472.03 million shs$7.90 billion05/21/2024$85.99$83.33-3.09%$84.59$80.871.91 million shs$7.69 billion05/20/2024$86.07$85.99-0.09%$86.91$84.591.27 million shs$7.93 billion05/17/2024$83.94$86.07+2.54%$86.45$83.432.27 million shs$7.94 billion05/16/2024$87.85$83.94-4.45%$88.65$82.822.37 million shs$7.75 billion05/15/2024$88.56$87.85-0.81%$88.60$86.971.54 million shs$8.11 billion05/14/2024$85.14$88.56+4.02%$89.92$84.072.00 million shs$8.17 billion05/13/2024$86.50$85.14-1.57%$87.63$84.711.63 million shs$7.86 billion05/10/2024$86.92$86.50-0.48%$88.04$85.492.01 million shs$8.13 billion05/09/2024$89.49$86.92-2.87%$91.39$86.863.09 million shs$8.17 billion05/08/2024$85.26$89.49+4.96%$89.89$83.392.91 million shs$8.42 billion05/07/2024$80.84$85.26+5.47%$85.40$79.953.40 million shs$8.02 billion05/06/2024$77.55$80.84+4.24%$82.50$78.192.32 million shs$7.60 billion05/03/2024$79.28$77.55-2.18%$80.00$76.671.78 million shs$7.29 billion05/02/2024$79.48$79.28-0.25%$80.94$78.311.75 million shs$7.46 billion05/01/2024$76.17$79.48+4.35%$80.18$75.482.47 million shs$7.47 billion04/30/2024$78.19$76.17-2.58%$78.88$71.505.12 million shs$7.16 billion04/29/2024$75.75$78.19+3.22%$79.74$75.805.00 million shs$7.35 billion04/26/2024$75.54$75.75+0.28%$76.98$73.785.94 million shs$7.12 billion04/25/2024$78.60$75.54-3.89%$78.60$74.004.15 million shs$7.10 billion04/24/2024$75.79$78.60+3.71%$82.48$75.856.38 million shs$7.39 billion04/23/2024$66.39$75.79+14.16%$76.87$66.279.39 million shs$7.13 billion04/22/2024$66.74$66.39-0.52%$69.96$66.323.94 million shs$6.24 billion04/19/2024$64.99$66.74+2.69%$67.66$64.503.12 million shs$6.28 billion04/18/2024$63.23$64.99+2.78%$69.40$63.275.59 million shs$6.11 billion04/17/2024$60.00$63.23+5.38%$64.36$60.165.12 million shs$5.95 billion04/16/2024$55.82$60.00+7.49%$60.88$54.665.21 million shs$5.64 billion04/15/2024$59.09$55.82-5.53%$60.97$55.516.64 million shs$5.25 billion04/12/2024$49.17$59.09+20.17%$61.45$52.1725.64 million shs$5.56 billion04/11/2024$104.93$49.17-53.14%$98.58$38.9535.20 million shs$4.62 billion04/10/2024$107.61$104.93-2.49%$107.62$104.591.78 million shs$9.87 billion04/09/2024$107.85$107.61-0.22%$108.89$107.271.31 million shs$10.12 billion04/08/2024$108.45$107.85-0.55%$108.38$106.021.70 million shs$10.14 billion[Urgent!] Generational Wealth Gameplan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide04/05/2024$110.11$108.45-1.51%$110.05$108.371.25 million shs$10.20 billion04/04/2024$110.88$110.11-0.69%$112.24$109.361.44 million shs$10.35 billion04/03/2024$111.64$110.88-0.68%$112.55$108.422.65 million shs$10.43 billion04/02/2024$114.15$111.64-2.20%$114.63$111.551.72 million shs$10.50 billion04/01/2024$116.37$114.15-1.91%$115.95$114.10807,516 shs$10.73 billion03/29/2024$116.41$116.37-0.03%$117.25$115.701.03 million shs$10.94 billion03/28/2024$116.60$116.41-0.16%$117.25$115.701.03 million shs$10.95 billion03/27/2024$116.48$116.60+0.10%$117.04$115.491.23 million shs$10.97 billion03/26/2024$116.42$116.48+0.05%$117.45$116.031.06 million shs$10.95 billion03/25/2024$115.47$116.42+0.82%$117.20$115.47926,016 shs$10.95 billion03/22/2024$115.84$115.47-0.32%$117.22$115.371.22 million shs$10.86 billion03/21/2024$117.89$115.84-1.74%$117.96$115.001.16 million shs$10.89 billion03/20/2024$117.95$117.89-0.05%$118.63$117.55831,375 shs$11.05 billion03/19/2024$116.63$117.95+1.13%$118.57$116.691.15 million shs$11.05 billion03/18/2024$116.03$116.63+0.52%$117.78$115.59961,735 shs$10.93 billion03/15/2024$115.99$116.03+0.03%$117.28$114.322.25 million shs$10.87 billion03/14/2024$119.08$115.99-2.59%$120.95$113.831.63 million shs$10.87 billion03/13/2024$124.35$119.08-4.24%$124.72$117.641.92 million shs$11.16 billion03/12/2024$123.92$124.35+0.35%$124.80$123.47621,150 shs$11.65 billion03/11/2024$123.62$123.92+0.24%$124.65$123.17825,182 shs$11.61 billion03/08/2024$127.19$123.62-2.81%$127.81$123.081.24 million shs$11.58 billion03/07/2024$128.10$127.19-0.71%$128.61$127.17554,395 shs$11.92 billion03/06/2024$126.31$128.10+1.42%$128.18$126.00446,904 shs$12.00 billion03/05/2024$126.30$126.31+0.01%$127.65$126.00360,936 shs$11.84 billion03/04/2024$126.17$126.30+0.10%$127.01$125.58357,504 shs$11.84 billion03/01/2024$126.93$126.17-0.60%$127.37$125.69362,724 shs$11.87 billion02/29/2024$128.39$126.93-1.14%$129.06$126.37701,516 shs$11.94 billion Related Companies: SLF Stock Price Chart PUK Stock Price Chart CRBG Stock Price Chart AEG Stock Price Chart RGA Stock Price Chart PRI Stock Price Chart VOYA Stock Price Chart JXN Stock Price Chart LNC Stock Price Chart FG Stock Price Chart Receive GL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Globe Life and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:GL) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Globe Life Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.