Globe Life Inc.
169.82USD
-0.8600 (-0.50%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 170.68 | 370,900 |
| Fr 09/04/26 | 174.27 | 224,900 |
| Th 09/03/26 | 176.52 | 387,800 |
| We 09/02/26 | 173.34 | 276,600 |
| Tu 09/01/26 | 172.30 | 276,610 |
| Mo 08/31/26 | 172.67 | 590,451 |
| Fr 08/28/26 | 172.79 | 454,851 |
| Th 08/27/26 | 175.78 | 387,378 |
| We 08/26/26 | 175.55 | 465,282 |
| Tu 08/25/26 | 172.24 | 414,599 |
| Mo 08/24/26 | 173.13 | 521,927 |
| Fr 08/21/26 | 171.08 | 524,400 |
| Th 08/20/26 | 170.49 | 443,300 |
| We 08/19/26 | 171.46 | 809,700 |
| Tu 08/18/26 | 178.08 | 414,500 |
| Mo 08/17/26 | 179.41 | 403,300 |
| Fr 08/14/26 | 181.00 | 348,800 |
| Th 08/13/26 | 180.67 | 689,900 |
| We 08/12/26 | 177.91 | 443,000 |
| Tu 08/11/26 | 181.04 | 666,700 |
| Mo 08/10/26 | 183.26 | 478,700 |
| Fr 08/07/26 | 183.85 | 537,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 186.02 | 572,300 |
| We 08/05/26 | 183.86 | 654,300 |
| Tu 08/04/26 | 183.90 | 531,300 |
| Mo 08/03/26 | 184.09 | 655,000 |
| Fr 07/31/26 | 182.25 | 926,200 |
| Th 07/30/26 | 182.98 | 759,800 |
| We 07/29/26 | 179.68 | 919,900 |
| Tu 07/28/26 | 179.17 | 651,900 |
| Mo 07/27/26 | 174.37 | 606,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 176.67 | 686,200 |
| Mo 07/06/26 | 176.98 | 606,800 |
| Th 07/02/26 | 180.49 | 651,500 |
| We 07/01/26 | 180.07 | 773,000 |
| Tu 06/30/26 | 178.68 | 545,100 |
| Mo 06/29/26 | 179.25 | 875,300 |
| Fr 06/26/26 | 179.31 | 922,700 |
| Th 06/25/26 | 176.40 | 878,000 |
| We 06/24/26 | 175.64 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 151.20 | 616,900 |
| Tu 06/02/26 | 151.05 | 524,900 |
| Mo 06/01/26 | 152.12 | 454,400 |
| Fr 05/29/26 | 153.24 | 584,800 |
| Th 05/28/26 | 153.79 | 518,700 |
| We 05/27/26 | 154.39 | 431,900 |
| Tu 05/26/26 | 156.75 | 369,000 |
| Fr 05/22/26 | 156.28 | 398,900 |
| Th 05/21/26 | 156.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 152.72 | 503,200 |
| Th 04/30/26 | 154.30 | 750,800 |
| We 04/29/26 | 152.54 | 488,000 |
| Tu 04/28/26 | 152.67 | 624,800 |
| Mo 04/27/26 | 152.07 | 566,800 |
| Fr 04/24/26 | 152.56 | 681,500 |
| Th 04/23/26 | 153.97 | 638,600 |
| We 04/22/26 | 151.25 | 568,900 |
| Tu 04/21/26 | 150.92 | 538,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 139.17 | 660,900 |
| Mo 03/30/26 | 136.45 | 734,200 |
| Fr 03/27/26 | 135.11 | 576,200 |
| Th 03/26/26 | 138.80 | 414,300 |
| We 03/25/26 | 137.51 | 256,600 |
| Tu 03/24/26 | 138.58 | 297,400 |
| Mo 03/23/26 | 137.38 | 775,000 |
| Fr 03/20/26 | 136.80 | 784,400 |
| Th 03/19/26 | 137.71 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 145.26 | 504,900 |
| Th 02/26/26 | 146.08 | 361,100 |
| We 02/25/26 | 144.15 | 598,700 |
| Tu 02/24/26 | 142.29 | 389,000 |
| Mo 02/23/26 | 142.65 | 532,300 |
| Fr 02/20/26 | 144.39 | 579,000 |
| Th 02/19/26 | 144.01 | 366,700 |
| We 02/18/26 | 143.60 | 411,600 |
| Tu 02/17/26 | 145.91 | 401,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 137.39 | 397,700 |
| Mo 01/26/26 | 138.08 | 442,700 |
| Fr 01/23/26 | 136.50 | 509,600 |
| Th 01/22/26 | 138.31 | 437,200 |
| We 01/21/26 | 138.73 | 434,000 |
| Tu 01/20/26 | 137.00 | 478,700 |
| Fr 01/16/26 | 138.97 | 410,400 |
| Th 01/15/26 | 139.82 | 502,500 |
| We 01/14/26 | 142.41 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 142.37 | 415,600 |
| Mo 12/22/25 | 142.53 | 551,000 |
| Fr 12/19/25 | 139.64 | 1,116,600 |
| Th 12/18/25 | 138.53 | 508,300 |
| We 12/17/25 | 138.73 | 565,900 |
| Tu 12/16/25 | 140.74 | 511,400 |
| Mo 12/15/25 | 140.65 | 519,500 |
| Fr 12/12/25 | 139.46 | 442,200 |
| Th 12/11/25 | 139.04 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 130.37 | 299,900 |
| We 11/19/25 | 130.74 | 358,200 |
| Tu 11/18/25 | 131.85 | 317,500 |
| Mo 11/17/25 | 131.43 | 884,900 |
| Fr 11/14/25 | 131.81 | 386,400 |
| Th 11/13/25 | 133.16 | 487,400 |
| We 11/12/25 | 133.97 | 512,900 |
| Tu 11/11/25 | 132.31 | 367,100 |
| Mo 11/10/25 | 132.77 | 452,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 136.01 | 587,900 |
| Mo 10/20/25 | 135.43 | 532,500 |
| Fr 10/17/25 | 134.78 | 437,800 |
| Th 10/16/25 | 133.61 | 522,500 |
| We 10/15/25 | 138.10 | 378,900 |
| Tu 10/14/25 | 139.87 | 521,100 |
| Mo 10/13/25 | 136.46 | 478,800 |
| Fr 10/10/25 | 136.00 | 530,900 |
| Th 10/09/25 | 136.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 145.43 | 1,416,200 |
| Th 09/18/25 | 143.63 | 625,500 |
| We 09/17/25 | 142.80 | 454,800 |
| Tu 09/16/25 | 140.86 | 525,600 |
| Mo 09/15/25 | 142.43 | 500,900 |
| Fr 09/12/25 | 142.27 | 400,600 |
| Th 09/11/25 | 142.49 | 416,400 |
| We 09/10/25 | 139.02 | 580,500 |
| Tu 09/09/25 | 140.46 | 378,900 |
| Fr 07/24/26 | 173.48 | 811,800 |
| Th 07/23/26 | 171.08 | 1,884,800 |
| We 07/22/26 | 184.00 | 899,600 |
| Tu 07/21/26 | 184.34 | 413,700 |
| Mo 07/20/26 | 184.25 | 458,000 |
| Fr 07/17/26 | 184.76 | 555,300 |
| Th 07/16/26 | 184.56 | 667,800 |
| We 07/15/26 | 181.51 | 880,800 |
| Tu 07/14/26 | 178.99 | 327,300 |
| Mo 07/13/26 | 178.62 | 354,100 |
| Fr 07/10/26 | 179.13 | 318,100 |
| Th 07/09/26 | 178.86 | 498,300 |
| We 07/08/26 | 177.07 | 568,700 |
| 713,300 |
| Tu 06/23/26 | 175.58 | 646,900 |
| Mo 06/22/26 | 172.05 | 900,500 |
| Th 06/18/26 | 170.76 | 1,635,300 |
| We 06/17/26 | 171.25 | 664,800 |
| Tu 06/16/26 | 169.17 | 509,500 |
| Mo 06/15/26 | 167.39 | 688,100 |
| Fr 06/12/26 | 166.76 | 451,300 |
| Th 06/11/26 | 165.10 | 521,100 |
| We 06/10/26 | 162.52 | 449,800 |
| Tu 06/09/26 | 159.33 | 596,600 |
| Mo 06/08/26 | 157.13 | 625,700 |
| Fr 06/05/26 | 159.18 | 396,900 |
| Th 06/04/26 | 154.31 | 425,600 |
| 575,800 |
| We 05/20/26 | 154.46 | 759,500 |
| Tu 05/19/26 | 149.87 | 1,291,200 |
| Mo 05/18/26 | 157.35 | 501,600 |
| Fr 05/15/26 | 155.04 | 1,066,200 |
| Th 05/14/26 | 154.47 | 385,200 |
| We 05/13/26 | 152.99 | 517,100 |
| Tu 05/12/26 | 154.91 | 471,700 |
| Mo 05/11/26 | 153.86 | 784,200 |
| Fr 05/08/26 | 151.08 | 469,000 |
| Th 05/07/26 | 152.45 | 569,100 |
| We 05/06/26 | 154.39 | 376,800 |
| Tu 05/05/26 | 154.14 | 435,500 |
| Mo 05/04/26 | 152.65 | 452,600 |
| Mo 04/20/26 | 151.10 | 458,600 |
| Fr 04/17/26 | 151.86 | 459,100 |
| Th 04/16/26 | 149.68 | 412,200 |
| We 04/15/26 | 149.08 | 418,000 |
| Tu 04/14/26 | 148.20 | 453,500 |
| Mo 04/13/26 | 147.55 | 340,800 |
| Fr 04/10/26 | 145.84 | 364,800 |
| Th 04/09/26 | 147.39 | 440,800 |
| We 04/08/26 | 147.85 | 498,800 |
| Tu 04/07/26 | 143.74 | 498,100 |
| Mo 04/06/26 | 143.36 | 387,900 |
| Th 04/02/26 | 142.60 | 530,700 |
| We 04/01/26 | 140.43 | 644,500 |
| 431,700 |
| We 03/18/26 | 137.62 | 406,000 |
| Tu 03/17/26 | 139.70 | 377,900 |
| Mo 03/16/26 | 139.82 | 315,000 |
| Fr 03/13/26 | 138.46 | 338,300 |
| Th 03/12/26 | 138.77 | 418,200 |
| We 03/11/26 | 140.99 | 528,600 |
| Tu 03/10/26 | 142.91 | 497,400 |
| Mo 03/09/26 | 142.01 | 592,300 |
| Fr 03/06/26 | 142.18 | 650,600 |
| Th 03/05/26 | 143.37 | 707,300 |
| We 03/04/26 | 144.75 | 351,700 |
| Tu 03/03/26 | 144.69 | 443,100 |
| Mo 03/02/26 | 146.33 | 435,600 |
| Fr 02/13/26 | 144.25 | 470,500 |
| Th 02/12/26 | 144.10 | 524,000 |
| We 02/11/26 | 143.93 | 349,500 |
| Tu 02/10/26 | 141.95 | 425,200 |
| Mo 02/09/26 | 141.42 | 563,900 |
| Fr 02/06/26 | 146.51 | 510,400 |
| Th 02/05/26 | 146.95 | 867,500 |
| We 02/04/26 | 144.82 | 797,500 |
| Tu 02/03/26 | 143.65 | 444,800 |
| Mo 02/02/26 | 143.44 | 616,400 |
| Fr 01/30/26 | 140.22 | 1,279,200 |
| Th 01/29/26 | 139.98 | 421,300 |
| We 01/28/26 | 138.55 | 515,100 |
| 508,100 |
| Tu 01/13/26 | 141.93 | 478,100 |
| Mo 01/12/26 | 142.87 | 483,300 |
| Fr 01/09/26 | 141.95 | 334,100 |
| Th 01/08/26 | 142.47 | 501,100 |
| We 01/07/26 | 139.76 | 430,200 |
| Tu 01/06/26 | 139.64 | 537,300 |
| Mo 01/05/26 | 140.63 | 669,500 |
| Fr 01/02/26 | 138.42 | 562,300 |
| We 12/31/25 | 139.86 | 349,500 |
| Tu 12/30/25 | 141.46 | 277,900 |
| Mo 12/29/25 | 141.76 | 523,500 |
| Fr 12/26/25 | 142.21 | 257,500 |
| We 12/24/25 | 143.50 | 218,800 |
| 482,500 |
| We 12/10/25 | 134.91 | 471,300 |
| Tu 12/09/25 | 133.09 | 599,300 |
| Mo 12/08/25 | 133.02 | 696,600 |
| Fr 12/05/25 | 131.37 | 456,600 |
| Th 12/04/25 | 130.82 | 300,400 |
| We 12/03/25 | 130.82 | 592,400 |
| Tu 12/02/25 | 131.15 | 577,600 |
| Mo 12/01/25 | 132.53 | 526,200 |
| Fr 11/28/25 | 134.73 | 208,600 |
| We 11/26/25 | 134.87 | 557,800 |
| Tu 11/25/25 | 135.37 | 551,900 |
| Mo 11/24/25 | 133.27 | 557,500 |
| Fr 11/21/25 | 132.42 | 561,200 |
| Fr 11/07/25 | 132.24 | 592,500 |
| Th 11/06/25 | 131.83 | 583,800 |
| We 11/05/25 | 133.75 | 599,200 |
| Tu 11/04/25 | 133.38 | 660,000 |
| Mo 11/03/25 | 130.64 | 847,600 |
| Fr 10/31/25 | 131.51 | 876,900 |
| Th 10/30/25 | 132.44 | 726,000 |
| We 10/29/25 | 131.73 | 543,900 |
| Tu 10/28/25 | 134.37 | 523,500 |
| Mo 10/27/25 | 134.99 | 613,700 |
| Fr 10/24/25 | 133.62 | 688,300 |
| Th 10/23/25 | 135.70 | 879,100 |
| We 10/22/25 | 135.63 | 681,800 |
| 702,500 |
| We 10/08/25 | 136.03 | 796,400 |
| Tu 10/07/25 | 135.64 | 704,700 |
| Mo 10/06/25 | 134.00 | 763,100 |
| Fr 10/03/25 | 137.58 | 607,800 |
| Th 10/02/25 | 139.44 | 512,100 |
| We 10/01/25 | 140.98 | 863,000 |
| Tu 09/30/25 | 142.97 | 707,000 |
| Mo 09/29/25 | 143.52 | 418,500 |
| Fr 09/26/25 | 144.56 | 427,700 |
| Th 09/25/25 | 143.03 | 382,400 |
| We 09/24/25 | 143.30 | 411,000 |
| Tu 09/23/25 | 146.55 | 509,600 |
| Mo 09/22/25 | 145.25 | 609,600 |
| Mo 09/08/25 | 140.37 | 372,600 |