Globe Life Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	52.640	53.610	52.280	52.510	48.005	651,700
2016-01-26	52.480	53.280	52.160	52.900	48.361	573,600
2016-01-25	52.930	53.150	52.180	52.220	47.740	587,400
2016-01-22	52.560	53.290	52.370	53.100	48.544	772,200
2016-01-21	51.710	52.610	51.520	51.800	47.356	763,800
2016-01-20	52.000	52.200	50.560	51.660	47.228	850,500
2016-01-19	53.700	53.810	52.510	52.870	48.334	741,600
2016-01-15	52.620	53.350	52.510	52.950	48.407	924,600
2016-01-14	53.700	54.160	52.990	53.910	49.285	732,300
2016-01-13	55.060	55.630	53.090	53.520	48.928	1,040,000
2016-01-12	54.850	55.030	54.220	54.630	49.943	972,900
2016-01-11	54.520	54.960	53.880	54.440	49.769	967,500
2016-01-08	55.370	55.570	54.370	54.420	49.751	863,100
2016-01-07	54.830	55.530	54.620	54.970	50.254	1,212,300
2016-01-06	56.190	56.370	55.640	55.910	51.113	826,000
2016-01-05	56.260	57.190	56.170	57.010	52.119	1,048,900
2016-01-04	56.020	56.350	55.240	56.320	51.488	977,600
2015-12-31	57.500	57.800	57.070	57.160	52.132	567,000
2015-12-30	57.790	57.890	57.490	57.590	52.525	338,400
2015-12-29	57.760	57.960	57.460	57.840	52.753	345,200
2015-12-28	56.940	57.310	56.720	57.290	52.251	337,100
2015-12-24	57.230	57.510	57.090	57.270	52.233	210,200
2015-12-23	56.910	57.240	56.640	57.240	52.205	608,100
2015-12-22	56.080	56.680	55.600	56.630	51.649	741,500
2015-12-21	55.760	56.060	55.330	55.760	50.856	660,000
2015-12-18	56.630	56.660	55.350	55.360	50.491	1,379,300
2015-12-17	58.510	58.710	56.620	56.990	51.977	1,121,300
2015-12-16	58.310	58.450	57.640	58.270	53.145	873,100
2015-12-15	57.840	58.280	57.150	57.860	52.771	1,079,700
2015-12-14	58.650	59.000	57.000	57.280	52.242	1,243,300
2015-12-11	58.570	59.260	58.180	58.480	53.336	516,700
2015-12-10	59.530	60.020	59.360	59.580	54.340	544,300
2015-12-09	59.950	60.610	59.340	59.530	54.294	852,000
2015-12-08	60.140	60.480	59.980	60.180	54.887	370,600
2015-12-07	60.860	61.080	60.300	60.720	55.379	464,900
2015-12-04	60.110	61.050	59.970	60.980	55.616	495,100
2015-12-03	60.970	60.970	59.710	59.970	54.695	592,000
2015-12-02	61.280	61.420	60.710	60.800	55.452	466,100
2015-12-01	60.980	61.280	60.880	61.190	55.808	809,300
2015-11-30	60.970	61.020	60.480	60.620	55.288	850,800
2015-11-27	60.820	60.990	60.610	60.950	55.589	165,500
2015-11-25	60.880	60.880	60.520	60.700	55.361	349,200
2015-11-24	60.030	60.920	59.990	60.860	55.507	699,300
2015-11-23	60.530	60.890	60.310	60.460	55.142	410,200
2015-11-20	60.410	60.760	60.160	60.530	55.206	497,800
2015-11-19	60.000	60.390	59.760	60.220	54.923	398,800
2015-11-18	59.720	60.140	59.430	59.980	54.704	721,200
2015-11-17	59.580	60.200	59.150	59.650	54.403	765,200
2015-11-16	58.450	59.530	58.400	59.520	54.285	481,800
2015-11-13	58.610	58.840	58.390	58.550	53.400	528,100
2015-11-12	59.230	59.550	58.740	58.740	53.574	498,800
2015-11-11	60.240	60.370	59.740	59.780	54.522	559,600
2015-11-10	59.120	60.300	59.120	60.050	54.768	627,400
2015-11-09	59.740	59.760	58.600	59.350	54.130	892,900
2015-11-06	59.190	59.860	58.780	59.760	54.504	732,100
2015-11-05	58.360	58.720	58.200	58.560	53.409	228,400
2015-11-04	58.740	58.950	58.300	58.410	53.273	380,900
2015-11-03	58.810	58.990	58.560	58.750	53.583	562,400
2015-11-02	58.180	59.130	58.180	59.010	53.820	711,300
2015-10-30	58.790	58.960	57.950	58.010	52.908	757,000

← NewerPage 46 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-07-02	3:2
2011-07-05	3:2
1997-08-04	2:1
1992-08-20	3:2

Dividends

Ex-date	Amount
2026-10-05	0.3300 USD
2026-07-06	0.3300 USD
2026-04-02	0.3300 USD
2026-01-05	0.2700 USD
2025-10-03	0.2700 USD
2025-07-03	0.2700 USD
2025-04-03	0.2700 USD
2025-01-06	0.2400 USD
2024-10-04	0.2400 USD
2024-07-05	0.2400 USD
2024-04-04	0.2400 USD
2024-01-04	0.2250 USD
2023-10-05	0.2250 USD
2023-07-03	0.2250 USD
2023-03-31	0.2250 USD
2023-01-05	0.2080 USD
2022-10-06	0.2080 USD
2022-07-01	0.2080 USD
2022-04-01	0.2080 USD
2022-01-06	0.1980 USD
2021-10-01	0.1980 USD
2021-07-01	0.1980 USD
2021-04-01	0.1980 USD
2021-01-07	0.1880 USD
2020-10-02	0.1880 USD
2020-07-02	0.1880 USD
2020-04-02	0.1880 USD
2020-01-02	0.1730 USD
2019-10-03	0.1730 USD
2019-07-03	0.1730 USD
2019-04-04	0.1730 USD
2019-01-03	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.