Globe Life Inc. (GL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.5%
- 3M
- -15.5%
- YTD
- +13.6%
- 1Y
- +19.2%
- 3Y
- +10.6%
- 5Y
- +10.9%
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
- +18.6%
GL Stock Price Trajectory (1980–2026)
As of November 8, 2026, Globe Life Inc. (GL) trades at $157.18, representing a +19.2% return over the past year. The stock has delivered a +72.7% total return over five years (+10.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $191.55 on July 17, 2026. From this peak, GL has corrected -17.9%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CNO (+36.9% 1Y), FGL (-97.7% 1Y), and CRBG (+14.0% 1Y), GL has underperformed the peer group average. Compare GL vs CNO →
GL Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 157.38 | 158.50 | 156.81 | 157.18 | 475K | -1.28% |
| 2026-11-05 | 163.60 | 164.89 | 158.27 | 159.21 | 688K | -1.55% |
| 2026-11-04 | 161.36 | 161.80 | 158.18 | 161.72 | 499K | +2.23% |
| 2026-11-03 | 159.60 | 159.96 | 157.38 | 158.20 | 512K | -1.00% |
| 2026-11-02 | 159.94 | 160.44 | 157.49 | 159.79 | 648K | +0.45% |
| 2026-10-30 | 162.16 | 162.16 | 158.42 | 159.08 | 602K | -0.85% |
| 2026-10-29 | 160.51 | 162.06 | 159.43 | 160.45 | 642K | +1.31% |
| 2026-10-28 | 157.47 | 158.76 | 156.20 | 158.37 | 580K | +0.88% |
| 2026-10-27 | 157.06 | 157.73 | 155.07 | 156.99 | 563K | +0.11% |
| 2026-10-26 | 155.62 | 159.46 | 155.62 | 156.82 | 1.02M | +1.31% |
| 2026-10-23 | 166.06 | 166.34 | 154.09 | 154.79 | 1.65M | -8.09% |
| 2026-10-22 | 164.95 | 168.60 | 161.52 | 168.41 | 1.74M | -0.71% |
| 2026-10-21 | 170.83 | 171.03 | 169.20 | 169.62 | 473K | -0.06% |
| 2026-10-20 | 166.09 | 170.11 | 165.98 | 169.72 | 442K | +1.11% |
| 2026-10-19 | 168.33 | 169.52 | 166.68 | 167.85 | 404K | -0.55% |
| 2026-10-16 | 168.33 | 169.51 | 167.17 | 168.77 | 357K | +0.70% |
| 2026-10-15 | 169.62 | 170.00 | 167.00 | 167.59 | 382K | +0.11% |
| 2026-10-14 | 166.23 | 167.57 | 164.85 | 167.41 | 345K | +0.84% |
| 2026-10-13 | 166.21 | 167.31 | 164.41 | 166.01 | 356K | +0.54% |
| 2026-10-12 | 165.01 | 166.64 | 164.52 | 165.12 | 266K | +0.58% |
| 2026-10-09 | 166.01 | 166.51 | 164.14 | 164.17 | 354K | -1.15% |
| 2026-10-08 | 163.34 | 166.94 | 163.34 | 166.08 | 354K | +1.63% |
| 2026-10-07 | 164.38 | 165.41 | 163.04 | 163.41 | 569K | -1.73% |
| 2026-10-06 | 166.17 | 167.75 | 165.79 | 166.28 | 644K | +0.22% |
| 2026-10-05 | 165.14 | 166.30 | 164.35 | 165.92 | 376K | +0.14% |
| 2026-10-02 | 165.77 | 166.95 | 164.24 | 165.68 | 297K | -0.09% |
| 2026-10-01 | 167.57 | 167.57 | 163.93 | 165.83 | 802K | +0.11% |
| 2026-09-30 | 166.06 | 167.16 | 165.12 | 165.65 | 425K | -0.26% |
| 2026-09-29 | 165.64 | 166.56 | 164.62 | 166.08 | 392K | -0.37% |
| 2026-09-28 | 166.97 | 168.14 | 166.41 | 166.69 | 541K | -0.21% |
| 2026-09-25 | 167.88 | 168.10 | 166.05 | 167.04 | 595K | -0.17% |
| 2026-09-24 | 169.03 | 170.45 | 167.25 | 167.32 | 765K | -0.85% |
| 2026-09-23 | 168.35 | 171.63 | 167.83 | 168.75 | 455K | -0.40% |
| 2026-09-22 | 173.21 | 174.37 | 168.82 | 169.43 | 390K | -1.59% |
| 2026-09-21 | 173.86 | 174.35 | 171.56 | 172.16 | 321K | -0.73% |
| 2026-09-18 | 171.52 | 173.45 | 170.20 | 173.42 | 717K | +0.67% |
| 2026-09-17 | 174.07 | 174.46 | 172.20 | 172.26 | 293K | -0.42% |
| 2026-09-16 | 174.00 | 176.22 | 171.11 | 172.98 | 371K | -0.18% |
| 2026-09-15 | 172.59 | 174.44 | 171.50 | 173.29 | 369K | +0.21% |
| 2026-09-14 | 172.60 | 174.14 | 170.56 | 172.92 | 392K | +1.02% |
| 2026-09-11 | 173.00 | 174.09 | 170.54 | 171.17 | 338K | +0.22% |
| 2026-09-10 | 171.25 | 171.50 | 170.01 | 170.80 | 311K | +0.58% |
| 2026-09-09 | 170.24 | 171.91 | 167.66 | 169.82 | 321K | -0.50% |
| 2026-09-08 | 173.19 | 173.89 | 169.89 | 170.68 | 371K | -2.06% |
| 2026-09-04 | 175.16 | 176.04 | 174.01 | 174.27 | 225K | -1.27% |
| 2026-09-03 | 175.27 | 176.99 | 174.69 | 176.52 | 388K | +1.83% |
| 2026-09-02 | 172.83 | 175.55 | 170.88 | 173.34 | 277K | +0.60% |
| 2026-09-01 | 173.43 | 174.45 | 171.72 | 172.30 | 361K | -0.21% |
| 2026-08-31 | 172.73 | 174.10 | 171.76 | 172.67 | 591K | -0.07% |
| 2026-08-28 | 176.53 | 177.00 | 172.70 | 172.79 | 455K | -1.70% |
GL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +19.2% over the past year, beating its 5-year annualized CAGR of +10.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GL's all-time high price?
Globe Life Inc. reached $191.55 on 2026-07-17. The 52-week high is $191.55. Current 1-year return of +19.2% 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.