Globe Life Inc. (GL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +12.4%
- 3M
- +22.9%
- YTD
- +27.6%
- 1Y
- +45.8%
- 3Y
- +16.5%
- 5Y
- +13.3%
Loading 10-year price history...
GL Historical Performance
GL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.8%
- 2003 annual price return
- +21.7%
- 2004 annual price return
- +25.4%
- 2005 annual price return
- -2.1%
- 2006 annual price return
- +14.3%
- 2007 annual price return
- -6.1%
- 2008 annual price return
- -24.8%
- 2009 annual price return
- -2.1%
- 2010 annual price return
- +33.5%
- 2011 annual price return
- +7.3%
- 2012 annual price return
- +18.1%
- 2013 annual price return
- +48.7%
- 2014 annual price return
- +4.9%
- 2015 annual price return
- +5.5%
- 2016 annual price return
- +31.0%
- 2017 annual price return
- +22.7%
- 2018 annual price return
- -17.4%
- 2019 annual price return
- +37.8%
- 2020 annual price return
- -10.0%
- 2021 annual price return
- +1.4%
- 2022 annual price return
- +27.0%
- 2023 annual price return
- +1.8%
- 2024 annual price return
- -8.6%
- 2025 annual price return
- +24.6%
- 2026 annual price return
- +4.9%
GL Stock Price Trajectory (1980–2026)
As of July 8, 2026, Globe Life Inc. (GL) trades at $176.67, representing a +45.8% return over the past year. The stock has delivered a +91.8% total return over five years (+13.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $182.32 on July 1, 2026. From this peak, GL has corrected -3.1%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CNO (+41.1% 1Y), FGL (-98.3% 1Y), and CRBG (-12.8% 1Y), GL has outperformed the peer group average. Compare GL vs CNO →
GL Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 177.60 | 179.96 | 176.66 | 176.67 | 515K | -0.18% |
| 2026-07-06 | 177.50 | 180.49 | 176.34 | 176.98 | 550K | -1.94% |
| 2026-07-02 | 180.12 | 181.39 | 177.81 | 180.49 | 623K | +0.23% |
| 2026-07-01 | 178.98 | 182.31 | 178.98 | 180.07 | 762K | +0.78% |
| 2026-06-30 | 179.47 | 180.58 | 178.54 | 178.68 | 527K | -0.32% |
| 2026-06-29 | 177.64 | 180.67 | 176.50 | 179.25 | 875K | -0.03% |
| 2026-06-26 | 177.72 | 179.36 | 175.99 | 179.31 | 425K | +1.65% |
| 2026-06-25 | 177.34 | 181.15 | 176.37 | 176.40 | 689K | +0.43% |
| 2026-06-24 | 175.96 | 177.05 | 173.62 | 175.64 | 687K | +0.03% |
| 2026-06-23 | 173.51 | 176.17 | 172.95 | 175.58 | 631K | +2.05% |
| 2026-06-22 | 171.85 | 175.63 | 171.40 | 172.05 | 816K | +0.76% |
| 2026-06-18 | 172.28 | 172.74 | 169.55 | 170.76 | 1.50M | -0.29% |
| 2026-06-17 | 168.54 | 171.75 | 168.54 | 171.25 | 645K | +1.23% |
| 2026-06-16 | 169.64 | 170.11 | 167.37 | 169.17 | 493K | +1.06% |
| 2026-06-15 | 166.69 | 169.58 | 165.78 | 167.39 | 338K | +0.38% |
| 2026-06-12 | 165.74 | 168.27 | 164.61 | 166.76 | 442K | +1.01% |
| 2026-06-11 | 163.93 | 165.78 | 163.14 | 165.10 | 403K | +1.59% |
| 2026-06-10 | 160.40 | 163.48 | 159.93 | 162.52 | 331K | +2.00% |
| 2026-06-09 | 156.82 | 160.74 | 156.67 | 159.33 | 570K | +1.40% |
| 2026-06-08 | 159.01 | 159.36 | 156.08 | 157.13 | 560K | -1.29% |
| 2026-06-05 | 155.15 | 159.31 | 155.15 | 159.18 | 392K | +3.16% |
| 2026-06-04 | 153.09 | 154.90 | 152.01 | 154.31 | 412K | +2.06% |
| 2026-06-03 | 150.86 | 151.35 | 148.34 | 151.20 | 602K | +0.10% |
| 2026-06-02 | 153.92 | 154.50 | 150.94 | 151.05 | 480K | -0.70% |
| 2026-06-01 | 152.57 | 153.74 | 152.12 | 152.12 | 445K | -0.73% |
| 2026-05-29 | 153.45 | 155.76 | 153.00 | 153.24 | 317K | -0.36% |
| 2026-05-28 | 153.42 | 155.74 | 153.01 | 153.79 | 498K | -0.39% |
| 2026-05-27 | 156.31 | 157.25 | 152.84 | 154.39 | 419K | -1.51% |
| 2026-05-26 | 156.34 | 157.76 | 155.84 | 156.75 | 338K | +0.30% |
| 2026-05-22 | 156.48 | 157.17 | 155.56 | 156.28 | 76K | -0.20% |
| 2026-05-21 | 153.91 | 156.60 | 153.09 | 156.60 | 481K | +1.39% |
| 2026-05-20 | 150.76 | 154.71 | 148.50 | 154.46 | 593K | +3.06% |
| 2026-05-19 | 157.34 | 157.92 | 149.87 | 149.87 | 682K | -4.75% |
| 2026-05-18 | 155.69 | 157.83 | 155.04 | 157.35 | 483K | +1.49% |
| 2026-05-15 | 154.89 | 155.66 | 153.69 | 155.04 | 1.03M | +0.37% |
| 2026-05-14 | 153.97 | 155.29 | 153.79 | 154.47 | 359K | +0.97% |
| 2026-05-13 | 154.48 | 154.68 | 151.25 | 152.99 | 472K | -1.24% |
| 2026-05-12 | 155.18 | 155.61 | 151.60 | 154.91 | 434K | +0.68% |
| 2026-05-11 | 153.81 | 155.28 | 152.70 | 153.86 | 580K | +1.84% |
| 2026-05-08 | 152.98 | 153.99 | 150.81 | 151.08 | 394K | -0.90% |
| 2026-05-07 | 153.66 | 154.67 | 152.12 | 152.45 | 502K | -1.26% |
| 2026-05-06 | 156.18 | 156.69 | 154.05 | 154.39 | 363K | +0.16% |
| 2026-05-05 | 153.07 | 154.68 | 152.81 | 154.14 | 402K | +0.98% |
| 2026-05-04 | 151.86 | 154.46 | 151.47 | 152.65 | 443K | -0.05% |
| 2026-05-01 | 154.00 | 154.38 | 152.47 | 152.72 | 388K | -1.02% |
| 2026-04-30 | 151.69 | 154.30 | 151.59 | 154.30 | 411K | +1.15% |
| 2026-04-29 | 152.61 | 154.03 | 151.52 | 152.54 | 480K | -0.09% |
| 2026-04-28 | 154.22 | 154.51 | 151.64 | 152.67 | 547K | +0.39% |
| 2026-04-27 | 152.49 | 154.60 | 152.02 | 152.07 | 403K | -0.32% |
| 2026-04-24 | 154.63 | 155.08 | 151.60 | 152.56 | 629K | -0.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GL — Frequently Asked Questions
Quick answers to the most common questions about buying GL stock.
How has GL stock performed recently?
GL returned +45.8% over the past year, beating its 5-year annualized CAGR of +13.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is GL's all-time high price?
Globe Life Inc. reached $182.31 on 2026-07-01. The 52-week high is $182.31. Current 1-year return of +45.8% places the stock closer to historical peaks.
Where can I download GL historical price data?
This page provides GL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.