Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	57.220	57.490	57.170	57.180	51.905	497,900
2015-05-08	57.310	57.440	57.090	57.200	51.923	537,000
2015-05-07	56.810	57.290	56.530	56.980	51.723	471,100
2015-05-06	56.840	57.100	56.480	56.840	51.596	634,100
2015-05-05	56.680	57.000	56.410	56.580	51.360	590,100
2015-05-04	56.430	56.900	56.270	56.800	51.560	450,900
2015-05-01	56.430	56.750	55.890	56.380	51.179	781,000
2015-04-30	56.240	56.830	56.050	56.110	50.934	785,600
2015-04-29	55.970	56.800	55.930	56.510	51.297	550,400
2015-04-28	55.770	56.310	55.620	56.270	51.079	375,700
2015-04-27	56.210	56.500	55.770	55.870	50.716	658,400
2015-04-24	56.220	56.330	55.840	56.090	50.916	536,900
2015-04-23	56.220	56.570	55.700	56.200	51.015	861,800
2015-04-22	56.190	56.420	55.730	56.380	51.179	806,000
2015-04-21	55.500	56.590	55.500	56.100	50.925	752,700
2015-04-20	56.820	56.880	56.490	56.660	51.433	521,900
2015-04-17	56.230	56.570	55.970	56.490	51.279	808,800
2015-04-16	56.310	56.840	56.180	56.680	51.451	656,400
2015-04-15	56.070	56.720	55.970	56.410	51.206	548,000
2015-04-14	55.860	56.270	55.720	56.000	50.834	619,900
2015-04-13	55.750	56.040	55.710	55.830	50.680	311,200
2015-04-10	55.890	55.980	55.640	55.860	50.707	533,300
2015-04-09	55.580	55.980	55.450	55.930	50.770	500,400
2015-04-08	55.180	55.600	55.110	55.580	50.453	450,900
2015-04-07	55.170	55.310	54.900	55.060	49.981	641,300
2015-04-06	54.550	55.360	54.510	55.170	50.080	520,600
2015-04-02	54.950	55.300	54.890	55.110	50.026	525,400
2015-04-01	54.850	55.040	54.540	54.980	49.908	577,700
2015-03-31	54.760	55.020	54.440	54.920	49.854	717,300
2015-03-30	54.860	55.260	54.730	55.220	50.003	560,000
2015-03-27	54.690	54.830	54.360	54.670	49.505	638,200
2015-03-26	54.590	54.990	54.380	54.760	49.587	895,200
2015-03-25	55.370	55.440	54.620	54.670	49.505	827,600
2015-03-24	55.400	55.590	55.190	55.370	50.139	677,500
2015-03-23	55.740	56.190	55.510	55.520	50.275	685,700
2015-03-20	55.010	55.760	55.010	55.660	50.402	1,366,700
2015-03-19	55.280	55.440	54.480	54.900	49.714	829,700
2015-03-18	54.170	55.380	54.170	55.240	50.021	1,190,700
2015-03-17	54.170	54.570	53.950	54.440	49.297	522,900
2015-03-16	53.730	54.330	53.600	54.320	49.188	519,000
2015-03-13	54.010	54.140	53.120	53.570	48.509	624,900
2015-03-12	53.710	54.210	53.470	54.180	49.062	393,200
2015-03-11	53.420	53.630	53.250	53.410	48.364	556,100
2015-03-10	53.460	53.800	53.210	53.320	48.283	992,900
2015-03-09	53.760	54.180	53.600	54.080	48.971	677,200
2015-03-06	53.540	54.530	53.540	53.790	48.708	700,700
2015-03-05	53.540	53.710	53.210	53.660	48.591	451,700
2015-03-04	53.650	53.930	53.120	53.400	48.355	548,900
2015-03-03	53.700	54.070	53.510	53.960	48.862	1,005,100
2015-03-02	53.250	54.010	53.130	53.990	48.890	673,600
2015-02-27	53.450	53.690	53.190	53.250	48.219	688,400
2015-02-26	53.550	53.730	53.300	53.470	48.419	594,500
2015-02-25	53.780	53.840	53.390	53.610	48.545	487,800
2015-02-24	53.670	54.360	53.670	53.860	48.772	932,300
2015-02-23	54.130	54.130	53.480	53.730	48.654	613,500
2015-02-20	53.600	54.250	52.980	54.180	49.062	901,500
2015-02-19	53.640	53.990	53.360	53.830	48.745	490,200
2015-02-18	53.800	53.850	53.630	53.730	48.654	644,200
2015-02-17	53.900	54.330	53.690	53.980	48.880	773,900
2015-02-13	53.620	54.120	53.530	54.050	48.944	521,800

← NewerPage 49 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.