Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	53.520	53.850	53.260	53.700	48.627	521,000
2015-02-11	53.200	53.630	53.020	53.440	48.391	470,700
2015-02-10	53.370	53.370	52.640	53.010	48.002	654,100
2015-02-09	52.640	53.060	52.560	52.930	47.930	718,000
2015-02-06	52.710	53.280	52.550	53.010	48.002	737,500
2015-02-05	51.520	52.570	51.480	52.520	47.558	685,000
2015-02-04	50.910	52.200	50.820	51.930	47.024	1,398,500
2015-02-03	50.960	51.350	49.770	50.990	46.173	1,225,900
2015-02-02	50.050	51.180	49.830	51.060	46.236	901,800
2015-01-30	50.390	51.040	49.980	50.070	45.340	828,000
2015-01-29	50.400	50.930	50.200	50.850	46.046	667,100
2015-01-28	51.520	51.770	50.320	50.320	45.566	654,000
2015-01-27	50.930	51.630	50.930	51.320	46.472	480,000
2015-01-26	51.720	51.930	51.440	51.830	46.934	711,200
2015-01-23	52.250	52.360	51.740	51.760	46.870	490,500
2015-01-22	51.710	52.470	51.240	52.270	47.332	638,100
2015-01-21	51.190	51.750	50.940	51.430	46.571	467,600
2015-01-20	52.160	52.250	51.110	51.360	46.508	650,200
2015-01-16	50.890	51.870	50.760	51.850	46.952	614,400
2015-01-15	51.310	51.740	50.900	51.000	46.182	505,300
2015-01-14	51.150	51.700	50.850	51.310	46.463	591,900
2015-01-13	52.450	52.880	51.450	51.810	46.915	672,700
2015-01-12	52.690	52.730	51.970	52.100	47.178	347,700
2015-01-09	53.400	53.560	52.550	52.570	47.604	537,700
2015-01-08	53.020	53.700	52.880	53.340	48.301	1,059,400
2015-01-07	51.830	53.060	51.830	52.530	47.567	1,254,300
2015-01-06	53.110	53.170	52.360	52.470	47.513	669,000
2015-01-05	53.740	53.870	53.040	53.190	48.165	505,300
2015-01-02	54.510	54.600	53.670	54.160	49.043	617,800
2014-12-31	55.210	55.210	54.140	54.170	49.053	448,900
2014-12-30	55.130	55.490	54.870	55.040	49.725	485,100
2014-12-29	55.140	55.880	55.140	55.340	49.996	265,000
2014-12-26	55.280	55.400	55.140	55.260	49.924	411,000
2014-12-24	55.480	55.500	54.990	55.180	49.852	138,300
2014-12-23	55.120	55.740	55.080	55.420	50.069	445,900
2014-12-22	54.560	55.050	54.400	55.010	49.698	603,500
2014-12-19	54.660	54.660	54.160	54.460	49.201	1,427,500
2014-12-18	53.620	54.440	53.460	54.440	49.183	1,119,900
2014-12-17	51.820	53.100	51.690	53.020	47.900	981,900
2014-12-16	51.450	52.470	51.280	51.620	46.636	718,800
2014-12-15	52.420	52.630	51.500	51.720	46.726	754,400
2014-12-12	53.250	53.510	52.140	52.140	47.105	599,300
2014-12-11	53.730	54.310	53.610	53.730	48.542	648,400
2014-12-10	54.010	54.370	53.570	53.610	48.433	648,700
2014-12-09	53.770	54.280	53.630	54.210	48.975	526,100
2014-12-08	54.080	54.690	53.950	54.410	49.156	906,200
2014-12-05	53.620	54.320	53.620	54.090	48.867	715,800
2014-12-04	53.660	53.840	53.270	53.460	48.298	745,600
2014-12-03	53.440	53.700	52.740	53.660	48.479	1,635,400
2014-12-02	53.200	53.460	52.740	53.450	48.289	1,093,200
2014-12-01	53.540	53.660	53.280	53.300	48.153	742,900
2014-11-28	53.930	54.140	53.670	53.750	48.560	284,900
2014-11-26	53.980	54.060	53.690	53.830	48.632	493,100
2014-11-25	54.190	54.220	53.750	53.930	48.722	527,700
2014-11-24	54.020	54.230	53.690	54.130	48.903	759,000
2014-11-21	53.920	54.150	53.680	53.800	48.605	617,400
2014-11-20	52.940	53.480	52.820	53.470	48.307	377,200
2014-11-19	53.540	53.660	53.080	53.240	48.099	663,500
2014-11-18	53.390	53.730	53.260	53.500	48.334	445,500
2014-11-17	53.240	53.330	52.940	53.310	48.162	488,600

← NewerPage 50 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.