Globe Life Inc.
GLNYSEFinancial Services● Active
$157.34
$-1.84(-1.16%)
Market Cap$12.2B
P/E Ratio—
52W High$159.36
52W Low$116.73
Globe Life Inc.（GL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$159.36
Jun 8, 2026
-0.1% from here
5-Year Low5Y
$38.95
Apr 11, 2024
+308.7% from low
IPO Priceadj.
$0.6115
Oct 1, 1980
+25.9K% since IPO
1 Year Ago
$120.66
Jun 9, 2025
+31.9% in 1Y
5 Years Ago
$106.38
Jun 8, 2021
+49.6% in 5Y
10 Years Ago
$61.15
Jun 8, 2016
+160.3% in 10Y
Historical Price Data · GL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $159.01 | $159.36 | $156.99 | $157.12 | $157.12 | 22K | -1.19% |
| Jun 5, 2026 | $155.01 | $159.36 | $155.01 | $159.18 | $159.18 | 397K | +2.69% |
| Jun 4, 2026 | $153.09 | $154.90 | $152.01 | $154.31 | $154.31 | 426K | +0.80% |
| Jun 3, 2026 | $150.88 | $151.38 | $148.34 | $151.20 | $151.20 | 617K | +0.21% |
| Jun 2, 2026 | $153.92 | $154.50 | $150.94 | $151.05 | $151.05 | 525K | -1.86% |
| Jun 1, 2026 | $153.17 | $153.74 | $152.10 | $152.12 | $152.12 | 455K | -0.69% |
| May 29, 2026 | $153.45 | $155.70 | $152.91 | $153.24 | $153.24 | 585K | -0.14% |
| May 28, 2026 | $153.42 | $155.74 | $153.01 | $153.79 | $153.79 | 519K | +0.24% |
| May 27, 2026 | $156.31 | $157.26 | $152.84 | $154.39 | $154.39 | 432K | -1.23% |
| May 26, 2026 | $156.34 | $157.76 | $155.84 | $156.75 | $156.75 | 369K | +0.26% |
| May 22, 2026 | $156.48 | $157.17 | $155.56 | $156.28 | $156.28 | 399K | -0.13% |
| May 21, 2026 | $154.51 | $156.61 | $153.10 | $156.60 | $156.60 | 576K | +1.35% |
| May 20, 2026 | $150.76 | $154.74 | $148.50 | $154.46 | $154.46 | 760K | +2.45% |
| May 19, 2026 | $156.81 | $157.92 | $149.87 | $149.87 | $149.87 | 1.3M | -4.43% |
| May 18, 2026 | $155.69 | $157.83 | $155.04 | $157.35 | $157.35 | 502K | +1.07% |
| May 15, 2026 | $154.46 | $155.66 | $153.69 | $155.04 | $155.04 | 1.1M | +0.38% |
| May 14, 2026 | $153.97 | $155.29 | $153.79 | $154.47 | $154.47 | 385K | +0.32% |
| May 13, 2026 | $154.33 | $154.68 | $151.25 | $152.99 | $152.99 | 517K | -0.87% |
| May 12, 2026 | $154.29 | $155.48 | $151.60 | $154.91 | $154.91 | 472K | +0.40% |
| May 11, 2026 | $153.33 | $155.28 | $152.70 | $153.86 | $153.86 | 785K | +0.35% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GL
Jan 1 → Dec 31 · 6 years2026+12.5%$139.63 → $157.12
+12.5%
2025+25.4%$111.53 → $139.86
+25.4%
2024-8.6%$121.97 → $111.52
-8.6%
2023+1.2%$120.26 → $121.72
+1.2%
2022+27.5%$94.56 → $120.55
+27.5%
2021-11.6%$105.98 → $93.72
-11.6%
Best Year2022 · +27.5%
Worst Year2021 · -11.6%
Positive Years4 / 6
Avg Annual Return+7.7%
6Y Total Return+48.3%
6Y CAGR~+6.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in GL?
If you invested $1,000 in GL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,603
Total Return+160.3%
CAGR~+10.0% / yr
Profit+$1,603
Based on Jun 8, 2016 · $61.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Globe Life Inc.（GL）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $159.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GL 历史股价FMP 日线复权 OHLCV