Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	58.360	59.160	58.360	58.720	53.555	1,264,700
2015-10-28	56.760	58.460	56.580	58.430	53.291	1,753,000
2015-10-27	57.490	57.710	56.280	56.760	51.768	1,710,600
2015-10-26	58.930	59.120	58.250	58.450	53.309	705,100
2015-10-23	58.760	59.190	58.550	59.030	53.838	479,300
2015-10-22	57.900	58.640	57.760	58.390	53.254	654,000
2015-10-21	58.260	58.440	57.580	57.620	52.552	423,400
2015-10-20	57.980	58.210	57.830	58.070	52.962	418,700
2015-10-19	57.870	58.280	56.710	57.960	52.862	375,100
2015-10-16	57.870	58.300	57.570	58.080	52.972	543,400
2015-10-15	57.100	57.540	56.500	57.540	52.479	754,300
2015-10-14	57.360	58.460	56.650	56.690	51.704	759,800
2015-10-13	57.820	58.060	57.350	57.410	52.360	383,800
2015-10-12	57.900	58.130	57.800	58.050	52.944	365,700
2015-10-09	57.940	58.190	57.630	57.900	52.807	501,300
2015-10-08	57.500	58.040	57.430	57.900	52.807	651,100
2015-10-07	57.360	57.790	57.070	57.640	52.570	585,500
2015-10-06	57.170	57.490	56.860	57.050	52.032	736,200
2015-10-05	56.830	57.500	56.680	57.280	52.242	665,200
2015-10-02	55.010	56.510	55.010	56.510	51.540	920,200
2015-10-01	56.500	56.680	55.910	56.400	51.439	899,700
2015-09-30	57.150	57.330	56.190	56.400	51.439	1,140,400
2015-09-29	56.420	56.790	56.140	56.670	51.562	615,000
2015-09-28	57.010	57.080	56.140	56.240	51.171	527,500
2015-09-25	57.490	57.790	57.110	57.390	52.218	602,700
2015-09-24	56.660	57.000	56.270	56.850	51.726	517,700
2015-09-23	56.770	57.150	56.620	56.890	51.763	529,800
2015-09-22	56.770	56.990	56.410	56.740	51.626	479,000
2015-09-21	56.900	57.700	56.830	57.510	52.327	743,900
2015-09-18	57.010	57.260	56.420	56.660	51.553	2,821,000
2015-09-17	58.580	58.780	57.650	57.750	52.545	749,100
2015-09-16	58.240	58.670	58.120	58.560	53.282	586,300
2015-09-15	57.410	58.320	57.410	58.250	53.000	563,700
2015-09-14	57.650	57.650	57.210	57.350	52.181	407,400
2015-09-11	56.950	57.640	56.710	57.620	52.427	443,400
2015-09-10	56.890	57.630	56.760	57.200	52.045	660,500
2015-09-09	58.460	58.670	57.010	57.130	51.981	641,200
2015-09-08	57.850	57.900	57.020	57.790	52.582	991,500
2015-09-04	56.980	57.390	56.600	56.900	51.772	853,300
2015-09-03	57.570	58.200	57.250	57.680	52.481	354,800
2015-09-02	57.300	57.450	56.680	57.430	52.254	477,000
2015-09-01	57.310	57.810	56.460	56.670	51.562	734,800
2015-08-31	58.590	58.850	58.310	58.460	53.191	773,400
2015-08-28	58.580	59.700	58.430	58.920	53.610	801,100
2015-08-27	58.370	59.220	57.850	58.820	53.519	1,021,600
2015-08-26	57.000	57.790	56.380	57.550	52.363	1,191,500
2015-08-25	57.690	57.800	55.590	55.620	50.607	1,359,700
2015-08-24	56.390	58.230	55.990	56.430	51.344	1,800,400
2015-08-21	60.610	60.770	59.340	59.350	54.001	906,200
2015-08-20	62.160	62.190	61.120	61.130	55.620	638,500
2015-08-19	62.370	62.740	61.850	62.520	56.885	543,700
2015-08-18	62.700	62.880	62.450	62.630	56.985	480,100
2015-08-17	62.210	62.710	61.580	62.710	57.058	482,500
2015-08-14	62.200	62.730	62.100	62.500	56.867	614,600
2015-08-13	61.980	62.720	60.960	62.200	56.594	1,090,600
2015-08-12	62.410	62.610	61.540	62.470	56.840	460,000
2015-08-11	62.740	63.260	62.660	62.860	57.195	526,200
2015-08-10	62.420	63.210	62.420	63.120	57.431	573,700
2015-08-07	62.030	62.360	61.450	61.970	56.385	713,100
2015-08-06	62.740	62.870	61.870	62.180	56.576	537,500

← NewerPage 47 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.