Globe Life Inc. (GL) stock
GLNYSELife InsuranceFiscal year ends December 31Also trades as GL.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/307% above fair value
$159.08−1.37 (-0.85%)
Close on Oct 30, 2026Market cap $12.23BP/E 10.6Yield 0.68%
Price history
Globe Life share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.08
-0.85% on the day
52-week range
$127.85 – $191.55
-17.0% from the high
Change over 52 weeks
+20.1%
From $132.44 on Oct 30, 2025
Average volume
569,824
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $162.16 | $162.16 | $158.42 | $159.08 | -0.85% | 602,280 |
| Oct 29, 2026 | $160.51 | $162.06 | $159.43 | $160.45 | +1.31% | 641,650 |
| Oct 28, 2026 | $157.47 | $158.76 | $156.20 | $158.37 | +0.88% | 580,261 |
| Oct 27, 2026 | $157.06 | $157.73 | $155.07 | $156.99 | +0.11% | 563,289 |
| Oct 26, 2026 | $155.62 | $159.46 | $155.62 | $156.82 | +1.31% | 1,024,805 |
| Oct 23, 2026 | $166.06 | $166.34 | $154.09 | $154.79 | -8.09% | 1,651,232 |
| Oct 22, 2026 | $164.95 | $168.60 | $161.52 | $168.41 | -0.71% | 1,736,085 |
| Oct 21, 2026 | $170.83 | $171.03 | $169.20 | $169.62 | -0.06% | 472,560 |
| Oct 20, 2026 | $166.09 | $170.11 | $165.98 | $169.72 | +1.11% | 442,120 |
| Oct 19, 2026 | $168.33 | $169.52 | $166.68 | $167.85 | -0.55% | 404,393 |
| Oct 16, 2026 | $168.33 | $169.51 | $167.17 | $168.77 | +0.70% | 357,191 |
| Oct 15, 2026 | $169.62 | $170.00 | $167.00 | $167.59 | +0.11% | 382,406 |
| Oct 14, 2026 | $166.23 | $167.57 | $164.85 | $167.41 | +0.84% | 344,716 |
| Oct 13, 2026 | $166.21 | $167.31 | $164.41 | $166.01 | +0.54% | 355,601 |
| Oct 12, 2026 | $165.01 | $166.64 | $164.52 | $165.12 | +0.58% | 266,090 |
| Oct 9, 2026 | $166.01 | $166.51 | $164.14 | $164.17 | -1.15% | 353,735 |
| Oct 8, 2026 | $163.34 | $166.94 | $163.34 | $166.08 | +1.63% | 353,507 |
| Oct 7, 2026 | $164.38 | $165.41 | $163.04 | $163.41 | -1.73% | 569,213 |
| Oct 6, 2026 | $166.17 | $167.75 | $165.79 | $166.28 | +0.22% | 643,794 |
| Oct 5, 2026 | $165.14 | $166.30 | $164.35 | $165.92 | +0.14% | 375,487 |
| Oct 2, 2026 | $165.77 | $166.95 | $164.24 | $165.68 | -0.09% | 296,745 |
| Oct 1, 2026 | $167.57 | $167.57 | $163.93 | $165.83 | +0.11% | 801,777 |
| Sep 30, 2026 | $166.06 | $167.16 | $165.12 | $165.65 | -0.26% | 425,202 |
| Sep 29, 2026 | $165.64 | $166.56 | $164.62 | $166.08 | -0.37% | 391,660 |
| Sep 28, 2026 | $166.97 | $168.14 | $166.41 | $166.69 | -0.21% | 540,610 |
| Sep 25, 2026 | $167.88 | $168.10 | $166.05 | $167.04 | -0.17% | 594,765 |
| Sep 24, 2026 | $169.03 | $170.45 | $167.25 | $167.32 | -0.85% | 765,262 |
| Sep 23, 2026 | $168.35 | $171.63 | $167.83 | $168.75 | -0.40% | 454,532 |
| Sep 22, 2026 | $173.21 | $174.37 | $168.82 | $169.43 | -1.59% | 389,804 |
| Sep 21, 2026 | $173.86 | $174.35 | $171.56 | $172.16 | -0.73% | 320,941 |
| Sep 18, 2026 | $171.52 | $173.45 | $170.20 | $173.42 | +0.67% | 717,095 |
| Sep 17, 2026 | $174.07 | $174.46 | $172.20 | $172.26 | -0.42% | 292,897 |
| Sep 16, 2026 | $174.00 | $176.22 | $171.11 | $172.98 | -0.18% | 370,512 |
| Sep 15, 2026 | $172.59 | $174.44 | $171.50 | $173.29 | +0.21% | 368,626 |
| Sep 14, 2026 | $172.60 | $174.14 | $170.56 | $172.92 | +1.02% | 391,771 |
| Sep 11, 2026 | $173.00 | $174.09 | $170.54 | $171.17 | +0.22% | 337,890 |
| Sep 10, 2026 | $171.25 | $171.50 | $170.01 | $170.80 | +0.58% | 311,240 |
| Sep 9, 2026 | $170.24 | $171.91 | $167.66 | $169.82 | -0.50% | 321,087 |
| Sep 8, 2026 | $173.19 | $173.89 | $169.89 | $170.68 | -2.06% | 370,888 |
| Sep 4, 2026 | $175.16 | $176.04 | $174.01 | $174.27 | -1.27% | 225,310 |
| Sep 3, 2026 | $175.27 | $176.99 | $174.69 | $176.52 | +1.83% | 387,942 |
| Sep 2, 2026 | $172.83 | $175.55 | $170.88 | $173.34 | +0.60% | 276,628 |
| Sep 1, 2026 | $173.43 | $174.45 | $171.72 | $172.30 | -0.21% | 360,844 |
| Aug 31, 2026 | $172.73 | $174.10 | $171.76 | $172.67 | -0.07% | 590,733 |
| Aug 28, 2026 | $176.53 | $177.00 | $172.70 | $172.79 | -1.70% | 454,856 |
| Aug 27, 2026 | $174.46 | $175.90 | $172.23 | $175.78 | +0.13% | 387,498 |
| Aug 26, 2026 | $172.70 | $176.05 | $171.54 | $175.55 | +1.92% | 465,287 |
| Aug 25, 2026 | $173.83 | $174.31 | $171.31 | $172.24 | -0.51% | 414,600 |
| Aug 24, 2026 | $171.99 | $174.75 | $171.99 | $173.13 | +1.20% | 521,944 |
| Aug 21, 2026 | $170.74 | $172.20 | $169.82 | $171.08 | +0.35% | 524,438 |
| Aug 20, 2026 | $170.76 | $173.14 | $170.38 | $170.49 | -0.57% | 443,307 |
| Aug 19, 2026 | $178.08 | $178.15 | $170.92 | $171.46 | -3.72% | 809,748 |
| Aug 18, 2026 | $180.32 | $180.81 | $177.94 | $178.08 | -0.74% | 414,510 |
| Aug 17, 2026 | $180.93 | $182.42 | $179.41 | $179.41 | -0.88% | 403,317 |
| Aug 14, 2026 | $180.60 | $181.88 | $180.19 | $181.00 | +0.18% | 348,763 |
| Aug 13, 2026 | $179.33 | $182.26 | $178.80 | $180.67 | +1.55% | 689,857 |
| Aug 12, 2026 | $180.97 | $181.33 | $177.81 | $177.91 | -1.73% | 442,985 |
| Aug 11, 2026 | $182.00 | $184.70 | $180.96 | $181.04 | -1.21% | 666,671 |
| Aug 10, 2026 | $186.61 | $188.50 | $182.94 | $183.26 | -0.32% | 478,696 |
| Aug 7, 2026 | $185.49 | $185.54 | $182.31 | $183.85 | -1.17% | 537,728 |
| Aug 6, 2026 | $182.10 | $186.10 | $182.10 | $186.02 | +1.17% | 572,271 |
| Aug 5, 2026 | $184.47 | $185.14 | $182.28 | $183.86 | -0.02% | 654,290 |
| Aug 4, 2026 | $181.00 | $184.36 | $181.00 | $183.90 | -0.10% | 531,304 |
| Aug 3, 2026 | $181.29 | $185.87 | $180.89 | $184.09 | +1.01% | 655,010 |
| Jul 31, 2026 | $181.81 | $183.68 | $180.35 | $182.25 | -0.40% | 926,286 |
| Jul 30, 2026 | $177.41 | $183.24 | $177.41 | $182.98 | +1.84% | 759,820 |
| Jul 29, 2026 | $177.84 | $179.78 | $177.72 | $179.68 | +0.28% | 919,872 |
| Jul 28, 2026 | $175.35 | $179.52 | $175.29 | $179.17 | +2.75% | 651,911 |
| Jul 27, 2026 | $174.04 | $176.21 | $173.13 | $174.37 | +0.51% | 606,091 |
| Jul 24, 2026 | $171.16 | $173.86 | $170.00 | $173.48 | +1.40% | 811,839 |
| Jul 23, 2026 | $170.18 | $175.47 | $168.17 | $171.08 | -7.02% | 1,884,796 |
| Jul 22, 2026 | $184.78 | $185.57 | $182.26 | $184.00 | -0.18% | 899,566 |
| Jul 21, 2026 | $184.91 | $185.80 | $183.51 | $184.34 | +0.05% | 413,730 |
| Jul 20, 2026 | $185.77 | $186.15 | $183.36 | $184.25 | -0.28% | 457,965 |
| Jul 17, 2026 | $184.58 | $191.55 | $184.42 | $184.76 | +0.11% | 555,351 |
| Jul 16, 2026 | $182.00 | $184.56 | $181.51 | $184.56 | +1.68% | 667,809 |
| Jul 15, 2026 | $178.46 | $181.74 | $176.56 | $181.51 | +1.41% | 880,784 |
| Jul 14, 2026 | $179.02 | $180.30 | $177.59 | $178.99 | +0.21% | 327,280 |
| Jul 13, 2026 | $180.24 | $180.91 | $176.32 | $178.62 | -0.28% | 354,396 |
| Jul 10, 2026 | $178.86 | $179.54 | $176.64 | $179.13 | +0.15% | 318,111 |
| Jul 9, 2026 | $177.88 | $180.26 | $177.51 | $178.86 | +1.01% | 498,264 |
| Jul 8, 2026 | $176.72 | $177.15 | $174.84 | $177.07 | +0.23% | 568,694 |
| Jul 7, 2026 | $177.60 | $179.96 | $176.64 | $176.67 | -0.18% | 686,190 |
| Jul 6, 2026 | $179.00 | $180.49 | $176.34 | $176.98 | -1.94% | 606,801 |
| Jul 2, 2026 | $181.39 | $181.39 | $177.81 | $180.49 | +0.23% | 651,522 |
| Jul 1, 2026 | $178.98 | $182.32 | $178.98 | $180.07 | +0.78% | 773,069 |
| Jun 30, 2026 | $179.18 | $180.58 | $178.55 | $178.68 | -0.32% | 545,544 |
| Jun 29, 2026 | $178.10 | $180.75 | $176.50 | $179.25 | -0.03% | 875,331 |
| Jun 26, 2026 | $177.72 | $179.55 | $175.99 | $179.31 | +1.65% | 922,830 |
| Jun 25, 2026 | $177.28 | $181.15 | $176.37 | $176.40 | +0.43% | 878,080 |
| Jun 24, 2026 | $175.87 | $177.05 | $173.62 | $175.64 | +0.03% | 713,303 |
| Jun 23, 2026 | $173.83 | $176.17 | $172.95 | $175.58 | +2.05% | 646,945 |
| Jun 22, 2026 | $172.02 | $175.63 | $171.40 | $172.05 | +0.76% | 900,461 |
| Jun 18, 2026 | $172.28 | $172.74 | $169.55 | $170.76 | -0.29% | 1,635,322 |
| Jun 17, 2026 | $168.54 | $171.75 | $168.54 | $171.25 | +1.23% | 664,762 |
| Jun 16, 2026 | $168.66 | $170.11 | $167.37 | $169.17 | +1.06% | 509,546 |
| Jun 15, 2026 | $166.69 | $169.58 | $165.78 | $167.39 | +0.38% | 688,076 |
| Jun 12, 2026 | $165.74 | $168.27 | $164.61 | $166.76 | +1.01% | 451,357 |
| Jun 11, 2026 | $163.93 | $165.78 | $163.14 | $165.10 | +1.59% | 521,213 |
| Jun 10, 2026 | $160.78 | $163.50 | $159.81 | $162.52 | +2.00% | 449,803 |
| Jun 9, 2026 | $156.82 | $160.74 | $156.67 | $159.33 | +1.40% | 596,828 |
| Jun 8, 2026 | $159.01 | $159.36 | $156.08 | $157.13 | -1.29% | 625,749 |
| Jun 5, 2026 | $155.01 | $159.36 | $155.01 | $159.18 | +3.16% | 396,954 |
| Jun 4, 2026 | $153.09 | $154.90 | $152.01 | $154.31 | +2.06% | 425,580 |
| Jun 3, 2026 | $150.88 | $151.38 | $148.34 | $151.20 | +0.10% | 616,857 |
| Jun 2, 2026 | $153.92 | $154.50 | $150.94 | $151.05 | -0.70% | 524,976 |
| Jun 1, 2026 | $153.17 | $153.74 | $152.10 | $152.12 | -0.73% | 454,653 |
| May 29, 2026 | $153.45 | $155.70 | $152.91 | $153.24 | -0.36% | 584,760 |
| May 28, 2026 | $153.42 | $155.74 | $153.01 | $153.79 | -0.39% | 518,683 |
| May 27, 2026 | $156.31 | $157.26 | $152.84 | $154.39 | -1.51% | 431,928 |
| May 26, 2026 | $156.34 | $157.76 | $155.84 | $156.75 | +0.30% | 369,008 |
| May 22, 2026 | $156.48 | $157.17 | $155.56 | $156.28 | -0.20% | 398,879 |
| May 21, 2026 | $154.51 | $156.61 | $153.10 | $156.60 | +1.39% | 575,841 |
| May 20, 2026 | $150.76 | $154.74 | $148.50 | $154.46 | +3.06% | 759,501 |
| May 19, 2026 | $156.81 | $157.92 | $149.87 | $149.87 | -4.75% | 1,291,253 |
| May 18, 2026 | $155.69 | $157.83 | $155.04 | $157.35 | +1.49% | 501,622 |
| May 15, 2026 | $154.46 | $155.66 | $153.69 | $155.04 | +0.37% | 1,066,163 |
| May 14, 2026 | $153.97 | $155.29 | $153.79 | $154.47 | +0.97% | 385,163 |
| May 13, 2026 | $154.33 | $154.68 | $151.25 | $152.99 | -1.24% | 517,071 |
| May 12, 2026 | $154.29 | $155.48 | $151.60 | $154.91 | +0.68% | 471,678 |
| May 11, 2026 | $153.33 | $155.28 | $152.70 | $153.86 | +1.84% | 784,562 |
| May 8, 2026 | $152.98 | $153.99 | $150.81 | $151.08 | -0.90% | 469,029 |
| May 7, 2026 | $153.97 | $154.67 | $152.04 | $152.45 | -1.26% | 569,093 |
| May 6, 2026 | $155.26 | $156.69 | $154.05 | $154.39 | +0.16% | 376,788 |
| May 5, 2026 | $153.00 | $154.68 | $152.81 | $154.14 | +0.98% | 435,455 |
| May 4, 2026 | $151.86 | $154.46 | $151.47 | $152.65 | -0.05% | 452,586 |
| May 1, 2026 | $154.00 | $154.42 | $152.47 | $152.72 | -1.02% | 503,191 |
| Apr 30, 2026 | $152.07 | $154.34 | $151.59 | $154.30 | +1.15% | 750,767 |
| Apr 29, 2026 | $152.61 | $154.03 | $151.52 | $152.54 | -0.09% | 488,217 |
| Apr 28, 2026 | $153.62 | $154.51 | $151.64 | $152.67 | +0.39% | 624,837 |
| Apr 27, 2026 | $152.49 | $154.60 | $152.00 | $152.07 | -0.32% | 566,845 |
| Apr 24, 2026 | $154.63 | $155.08 | $151.60 | $152.56 | -0.92% | 681,544 |
| Apr 23, 2026 | $150.02 | $154.04 | $145.37 | $153.97 | +1.80% | 638,672 |
| Apr 22, 2026 | $151.66 | $151.66 | $149.20 | $151.25 | +0.22% | 568,884 |
| Apr 21, 2026 | $151.85 | $152.15 | $150.03 | $150.92 | -0.12% | 538,433 |
| Apr 20, 2026 | $150.24 | $152.80 | $150.24 | $151.10 | -0.50% | 458,610 |
| Apr 17, 2026 | $150.37 | $152.55 | $149.19 | $151.86 | +1.46% | 459,086 |
| Apr 16, 2026 | $148.09 | $150.03 | $148.09 | $149.68 | +0.40% | 412,156 |
| Apr 15, 2026 | $148.05 | $150.19 | $147.73 | $149.08 | +0.59% | 418,045 |
| Apr 14, 2026 | $147.24 | $149.61 | $146.53 | $148.20 | +0.44% | 453,548 |
| Apr 13, 2026 | $145.49 | $147.61 | $144.30 | $147.55 | +1.17% | 340,816 |
| Apr 10, 2026 | $147.32 | $147.95 | $145.82 | $145.84 | -1.05% | 364,807 |
| Apr 9, 2026 | $147.00 | $149.15 | $146.79 | $147.39 | -0.31% | 440,867 |
| Apr 8, 2026 | $145.94 | $148.24 | $145.35 | $147.85 | +2.86% | 498,810 |
| Apr 7, 2026 | $143.02 | $144.77 | $142.52 | $143.74 | +0.27% | 498,087 |
| Apr 6, 2026 | $141.87 | $143.80 | $141.87 | $143.36 | +0.53% | 387,863 |
| Apr 2, 2026 | $139.56 | $143.47 | $138.93 | $142.60 | +1.55% | 530,675 |
| Apr 1, 2026 | $139.50 | $141.46 | $139.18 | $140.43 | +0.91% | 644,494 |
| Mar 31, 2026 | $135.39 | $139.42 | $135.18 | $139.17 | +1.99% | 660,856 |
| Mar 30, 2026 | $135.73 | $137.99 | $135.44 | $136.45 | +0.99% | 734,220 |
| Mar 27, 2026 | $138.73 | $139.73 | $135.07 | $135.11 | -2.66% | 576,176 |
| Mar 26, 2026 | $137.67 | $139.40 | $137.27 | $138.80 | +0.94% | 414,258 |
| Mar 25, 2026 | $139.51 | $140.18 | $136.83 | $137.51 | -0.77% | 256,628 |
| Mar 24, 2026 | $136.91 | $139.25 | $136.29 | $138.58 | +0.87% | 297,366 |
| Mar 23, 2026 | $139.28 | $139.59 | $137.02 | $137.38 | +0.42% | 774,985 |
| Mar 20, 2026 | $137.68 | $137.84 | $135.74 | $136.80 | -0.66% | 784,419 |
| Mar 19, 2026 | $137.85 | $138.37 | $136.12 | $137.71 | +0.07% | 431,824 |
| Mar 18, 2026 | $138.74 | $139.46 | $137.29 | $137.62 | -1.49% | 405,999 |
| Mar 17, 2026 | $141.00 | $141.61 | $139.69 | $139.70 | -0.09% | 377,877 |
| Mar 16, 2026 | $139.38 | $141.45 | $138.65 | $139.82 | +0.98% | 315,038 |
| Mar 13, 2026 | $139.90 | $139.90 | $138.43 | $138.46 | -0.22% | 338,310 |
| Mar 12, 2026 | $139.46 | $141.03 | $138.50 | $138.77 | -1.57% | 418,230 |
| Mar 11, 2026 | $141.80 | $143.25 | $140.85 | $140.99 | -1.34% | 528,635 |
| Mar 10, 2026 | $142.35 | $145.46 | $140.51 | $142.91 | +0.63% | 497,398 |
| Mar 9, 2026 | $140.84 | $142.28 | $138.40 | $142.01 | -0.12% | 592,269 |
| Mar 6, 2026 | $143.22 | $143.22 | $138.85 | $142.18 | -0.83% | 650,647 |
| Mar 5, 2026 | $143.40 | $144.71 | $142.73 | $143.37 | -0.95% | 708,417 |
| Mar 4, 2026 | $144.65 | $145.47 | $143.52 | $144.75 | +0.04% | 351,666 |
| Mar 3, 2026 | $143.95 | $146.52 | $141.56 | $144.69 | -1.12% | 443,146 |
| Mar 2, 2026 | $144.00 | $147.18 | $143.73 | $146.33 | +0.74% | 435,625 |
| Feb 27, 2026 | $144.52 | $147.18 | $143.56 | $145.26 | -0.56% | 504,949 |
| Feb 26, 2026 | $145.09 | $146.87 | $145.03 | $146.08 | +1.34% | 361,087 |
| Feb 25, 2026 | $143.71 | $144.56 | $140.80 | $144.15 | +1.31% | 598,724 |
| Feb 24, 2026 | $143.73 | $143.97 | $141.44 | $142.29 | -0.25% | 389,049 |
| Feb 23, 2026 | $142.87 | $145.87 | $142.13 | $142.65 | -1.21% | 532,304 |
| Feb 20, 2026 | $144.79 | $145.78 | $142.98 | $144.39 | +0.26% | 578,987 |
| Feb 19, 2026 | $143.15 | $145.14 | $143.15 | $144.01 | +0.29% | 366,723 |
| Feb 18, 2026 | $145.93 | $147.31 | $142.41 | $143.60 | -1.58% | 411,628 |
| Feb 17, 2026 | $145.42 | $146.65 | $143.37 | $145.91 | +1.15% | 401,139 |
| Feb 13, 2026 | $143.22 | $145.95 | $143.15 | $144.25 | +0.10% | 470,492 |
| Feb 12, 2026 | $143.64 | $144.94 | $141.60 | $144.10 | +0.12% | 524,050 |
| Feb 11, 2026 | $142.51 | $144.71 | $141.63 | $143.93 | +1.39% | 349,456 |
| Feb 10, 2026 | $140.55 | $142.76 | $139.13 | $141.95 | +0.37% | 425,195 |
| Feb 9, 2026 | $145.15 | $146.25 | $140.77 | $141.42 | -3.47% | 563,928 |
| Feb 6, 2026 | $148.79 | $148.99 | $145.56 | $146.51 | -0.30% | 510,418 |
| Feb 5, 2026 | $149.17 | $152.71 | $146.85 | $146.95 | +1.47% | 867,532 |
| Feb 4, 2026 | $144.65 | $146.08 | $143.76 | $144.82 | +0.81% | 797,458 |
| Feb 3, 2026 | $142.51 | $145.64 | $142.31 | $143.65 | +0.15% | 444,792 |
| Feb 2, 2026 | $140.59 | $143.50 | $139.98 | $143.44 | +2.30% | 616,414 |
| Jan 30, 2026 | $138.94 | $140.55 | $138.57 | $140.22 | +0.17% | 1,279,163 |
| Jan 29, 2026 | $138.68 | $140.11 | $137.84 | $139.98 | +1.03% | 421,307 |
| Jan 28, 2026 | $136.91 | $138.80 | $136.63 | $138.55 | +0.84% | 515,139 |
| Jan 27, 2026 | $138.13 | $138.83 | $137.05 | $137.39 | -0.50% | 397,809 |
| Jan 26, 2026 | $137.08 | $139.69 | $136.99 | $138.08 | +1.16% | 442,691 |
| Jan 23, 2026 | $137.39 | $138.02 | $135.42 | $136.50 | -1.31% | 509,633 |
| Jan 22, 2026 | $138.66 | $139.79 | $137.06 | $138.31 | -0.30% | 437,197 |
| Jan 21, 2026 | $137.54 | $139.91 | $137.54 | $138.73 | +1.26% | 433,953 |
| Jan 20, 2026 | $137.90 | $139.97 | $136.83 | $137.00 | -1.42% | 478,654 |
| Jan 16, 2026 | $139.32 | $140.47 | $138.44 | $138.97 | -0.61% | 410,391 |
| Jan 15, 2026 | $142.70 | $143.94 | $139.50 | $139.82 | -1.82% | 502,540 |
| Jan 14, 2026 | $141.26 | $144.26 | $141.26 | $142.41 | +0.34% | 508,069 |
| Jan 13, 2026 | $143.39 | $143.93 | $141.32 | $141.93 | -0.66% | 478,176 |
| Jan 12, 2026 | $141.66 | $144.06 | $141.26 | $142.87 | +0.65% | 483,264 |
| Jan 9, 2026 | $142.02 | $142.97 | $141.81 | $141.95 | -0.36% | 334,110 |
| Jan 8, 2026 | $139.64 | $142.97 | $139.64 | $142.47 | +1.94% | 501,076 |
| Jan 7, 2026 | $139.44 | $140.43 | $138.48 | $139.76 | +0.09% | 430,169 |
| Jan 6, 2026 | $138.32 | $140.14 | $137.72 | $139.64 | -0.70% | 537,337 |
| Jan 5, 2026 | $136.43 | $142.00 | $136.01 | $140.63 | +1.60% | 669,506 |
| Jan 2, 2026 | $139.63 | $141.82 | $138.14 | $138.42 | -1.03% | 562,311 |
| Dec 31, 2025 | $140.07 | $141.41 | $139.81 | $139.86 | -1.13% | 349,495 |
| Dec 30, 2025 | $142.25 | $142.25 | $141.25 | $141.46 | -0.21% | 277,898 |
| Dec 29, 2025 | $142.43 | $142.43 | $140.58 | $141.76 | -0.32% | 523,465 |
| Dec 26, 2025 | $143.26 | $143.72 | $141.61 | $142.21 | -0.90% | 257,547 |
| Dec 24, 2025 | $141.50 | $144.44 | $141.50 | $143.50 | +0.79% | 218,788 |
| Dec 23, 2025 | $142.69 | $143.64 | $141.81 | $142.37 | -0.11% | 415,601 |
| Dec 22, 2025 | $139.34 | $144.33 | $138.97 | $142.53 | +2.07% | 550,982 |
| Dec 19, 2025 | $138.23 | $140.12 | $138.03 | $139.64 | +0.80% | 1,116,583 |
| Dec 18, 2025 | $138.11 | $140.13 | $137.28 | $138.53 | -0.14% | 508,257 |
| Dec 17, 2025 | $140.29 | $141.15 | $138.62 | $138.73 | -1.43% | 565,919 |
| Dec 16, 2025 | $140.94 | $141.49 | $139.65 | $140.74 | +0.06% | 511,430 |
| Dec 15, 2025 | $140.25 | $141.45 | $139.30 | $140.65 | +0.85% | 519,592 |
| Dec 12, 2025 | $139.00 | $140.26 | $138.87 | $139.46 | +0.30% | 442,198 |
| Dec 11, 2025 | $136.33 | $139.40 | $135.02 | $139.04 | +3.06% | 482,456 |
| Dec 10, 2025 | $133.60 | $135.62 | $133.57 | $134.91 | +1.37% | 471,317 |
| Dec 9, 2025 | $133.50 | $135.07 | $132.87 | $133.09 | +0.05% | 599,262 |
| Dec 8, 2025 | $131.35 | $133.75 | $131.09 | $133.02 | +1.26% | 696,556 |
| Dec 5, 2025 | $130.50 | $131.51 | $130.07 | $131.37 | +0.42% | 456,553 |
| Dec 4, 2025 | $130.29 | $132.02 | $130.27 | $130.82 | 0.00% | 300,396 |
| Dec 3, 2025 | $131.40 | $131.79 | $129.21 | $130.82 | -0.25% | 592,392 |
| Dec 2, 2025 | $133.45 | $133.45 | $130.99 | $131.15 | -1.04% | 577,659 |
| Dec 1, 2025 | $134.54 | $135.15 | $132.36 | $132.53 | -1.63% | 526,211 |
| Nov 28, 2025 | $134.71 | $136.07 | $133.69 | $134.73 | -0.10% | 208,580 |
| Nov 26, 2025 | $135.94 | $136.45 | $134.80 | $134.87 | -0.37% | 557,847 |
| Nov 25, 2025 | $134.19 | $135.71 | $134.17 | $135.37 | +1.58% | 551,871 |
| Nov 24, 2025 | $131.98 | $133.63 | $131.47 | $133.27 | +0.64% | 557,509 |
| Nov 21, 2025 | $130.93 | $133.91 | $130.62 | $132.42 | +1.57% | 561,159 |
| Nov 20, 2025 | $131.81 | $132.55 | $129.65 | $130.37 | -0.28% | 299,918 |
| Nov 19, 2025 | $131.36 | $132.21 | $129.42 | $130.74 | -0.84% | 358,230 |
| Nov 18, 2025 | $130.83 | $133.00 | $130.18 | $131.85 | +0.32% | 317,508 |
| Nov 17, 2025 | $131.52 | $132.63 | $130.50 | $131.43 | -0.29% | 884,855 |
| Nov 14, 2025 | $132.79 | $133.32 | $131.06 | $131.81 | -1.01% | 386,392 |
| Nov 13, 2025 | $134.20 | $134.92 | $132.63 | $133.16 | -0.60% | 487,352 |
| Nov 12, 2025 | $132.11 | $134.55 | $132.11 | $133.97 | +1.25% | 512,940 |
| Nov 11, 2025 | $132.71 | $133.93 | $132.25 | $132.31 | -0.35% | 367,053 |
| Nov 10, 2025 | $131.79 | $133.38 | $131.67 | $132.77 | +0.40% | 452,189 |
| Nov 7, 2025 | $131.75 | $132.47 | $130.50 | $132.24 | +0.31% | 592,747 |
| Nov 6, 2025 | $133.74 | $134.62 | $131.46 | $131.83 | -1.44% | 583,795 |
| Nov 5, 2025 | $133.47 | $134.50 | $133.00 | $133.75 | +0.28% | 599,215 |
| Nov 4, 2025 | $130.68 | $133.64 | $130.26 | $133.38 | +2.10% | 660,052 |
| Nov 3, 2025 | $130.86 | $130.86 | $127.85 | $130.64 | -0.66% | 847,563 |
| Oct 31, 2025 | $131.43 | $133.19 | $130.97 | $131.51 | -0.70% | 876,864 |
| Oct 30, 2025 | $132.27 | $134.15 | $131.97 | $132.44 | +0.54% | 726,044 |
| Oct 29, 2025 | $133.15 | $134.25 | $131.35 | $131.73 | -1.96% | 543,852 |
| Oct 28, 2025 | $134.51 | $135.12 | $133.89 | $134.37 | -0.46% | 523,468 |
| Oct 27, 2025 | $134.40 | $135.37 | $134.09 | $134.99 | +1.03% | 613,748 |
| Oct 24, 2025 | $135.31 | $135.48 | $133.29 | $133.62 | -1.53% | 688,329 |
| Oct 23, 2025 | $133.75 | $136.21 | $132.54 | $135.70 | +0.05% | 879,110 |
| Oct 22, 2025 | $136.10 | $136.59 | $133.61 | $135.63 | -0.28% | 681,879 |
| Oct 21, 2025 | $135.86 | $137.66 | $135.00 | $136.01 | +0.43% | 587,896 |
| Oct 20, 2025 | $135.00 | $135.86 | $134.11 | $135.43 | – | 532,531 |
Seasonality
GL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.1% | -4.0% | -0.2% | -0.9% | 1.3% | 5.4% | 0.5% | -0.2% | 1.9% | 4.7% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 0.5% | 3.6% | -4.2% | 11.1% | -0.7% | 16.6% | 2.2% | -5.3% | -4.1% | -3.8% | ||
| 2025 | 9.7% | 4.4% | 3.4% | -6.2% | -1.2% | 2.0% | 13.3% | -0.4% | 2.2% | -7.8% | 2.4% | 3.8% |
| 2024 | 1.1% | 3.3% | -8.3% | -34.4% | 8.7% | -0.6% | 13.0% | 13.3% | 0.8% | -0.1% | 5.3% | 0.3% |
| 2023 | 0.4% | 0.7% | -9.4% | -1.4% | -4.9% | 6.2% | 2.5% | -0.5% | -2.5% | 7.2% | 5.8% | -1.1% |
| 2022 | 9.4% | -1.3% | -0.4% | -2.3% | -0.5% | -0.1% | 3.6% | -3.5% | 2.6% | 16.1% | 3.8% | 0.5% |
| 2021 | -4.6% | 3.3% | 3.5% | 6.3% | 2.9% | -9.6% | -2.0% | 3.2% | -7.3% | 0.2% | -2.8% | 8.3% |
| 2020 | -0.8% | -11.1% | -22.3% | 14.7% | -6.5% | -3.6% | 7.5% | 3.6% | -3.1% | 1.7% | 14.8% | 2.0% |
| 2019 | 12.6% | -1.4% | -0.7% | 7.2% | -2.5% | 4.6% | 2.3% | -2.3% | 7.3% | 1.8% | 5.6% | 2.4% |
| 2018 | 0.3% | -6.0% | -1.4% | 3.2% | -2.2% | -4.0% | 8.4% | -0.2% | -1.4% | -2.2% | 2.1% | -13.7% |
| 2017 | -0.1% | 5.4% | -0.4% | -0.4% | -1.6% | 1.5% | 3.2% | -2.5% | 4.1% | 5.2% | 5.6% | 2.1% |