Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	53.180	53.440	53.000	53.260	48.117	476,400
2014-11-13	53.430	53.430	53.010	53.280	48.135	542,000
2014-11-12	52.890	53.330	52.580	53.260	48.117	678,000
2014-11-11	53.000	53.260	52.910	53.180	48.045	395,200
2014-11-10	53.390	53.420	53.000	53.090	47.964	1,297,400
2014-11-07	53.230	53.580	53.080	53.460	48.298	608,300
2014-11-06	53.580	53.760	53.130	53.400	48.244	1,013,600
2014-11-05	53.640	53.760	53.300	53.750	48.560	942,800
2014-11-04	52.940	53.370	52.770	53.360	48.208	615,300
2014-11-03	52.910	53.140	52.710	53.030	47.909	1,041,600
2014-10-31	52.940	53.000	52.720	52.960	47.846	745,400
2014-10-30	51.590	52.480	51.550	52.200	47.160	652,300
2014-10-29	51.830	52.130	51.600	51.760	46.762	761,700
2014-10-28	51.640	51.860	51.170	51.650	46.663	1,326,400
2014-10-27	51.150	51.390	50.940	51.350	46.392	683,800
2014-10-24	50.490	51.470	50.270	51.250	46.301	1,213,300
2014-10-23	52.110	52.110	49.710	50.570	45.687	2,997,700
2014-10-22	52.980	53.140	52.570	52.610	47.530	598,300
2014-10-21	51.990	52.890	51.920	52.880	47.774	596,500
2014-10-20	51.230	51.690	51.000	51.670	46.681	547,800
2014-10-17	50.750	51.440	50.680	51.310	46.355	574,300
2014-10-16	49.920	50.510	49.880	50.320	45.461	805,500
2014-10-15	50.710	50.990	49.970	50.630	45.741	972,800
2014-10-14	51.300	51.870	51.270	51.470	46.500	618,100
2014-10-13	51.460	51.860	51.110	51.110	46.175	650,300
2014-10-10	51.860	52.420	51.500	51.500	46.527	760,800
2014-10-09	52.470	52.510	51.800	51.860	46.852	930,600
2014-10-08	51.440	52.590	51.260	52.520	47.449	882,700
2014-10-07	52.130	52.410	51.500	51.500	46.527	653,500
2014-10-06	52.790	52.850	52.220	52.440	47.376	602,500
2014-10-03	52.440	52.770	52.370	52.610	47.530	699,500
2014-10-02	51.770	52.310	51.610	52.070	47.042	840,200
2014-10-01	52.270	52.280	51.800	51.920	46.907	1,069,100
2014-09-30	52.720	52.730	52.340	52.370	47.198	662,900
2014-09-29	52.510	52.880	52.280	52.640	47.442	661,700
2014-09-26	52.720	53.090	52.470	52.960	47.730	442,100
2014-09-25	53.050	53.150	52.570	52.570	47.379	533,200
2014-09-24	52.590	53.350	52.490	53.260	48.001	561,400
2014-09-23	53.010	53.240	52.620	52.620	47.424	534,400
2014-09-22	53.360	53.480	53.120	53.250	47.991	614,900
2014-09-19	54.110	54.260	53.430	53.560	48.271	949,800
2014-09-18	53.720	54.090	53.720	53.830	48.514	552,100
2014-09-17	53.570	53.930	53.390	53.590	48.298	350,900
2014-09-16	53.420	53.740	53.310	53.530	48.244	387,800
2014-09-15	53.580	53.640	53.360	53.390	48.118	436,300
2014-09-12	53.420	53.770	53.350	53.650	48.352	419,900
2014-09-11	53.410	53.670	53.280	53.590	48.298	340,600
2014-09-10	53.550	53.870	53.300	53.600	48.307	548,300
2014-09-09	53.990	53.990	53.480	53.500	48.217	727,300
2014-09-08	54.270	54.330	53.950	54.120	48.776	312,500
2014-09-05	54.110	54.330	54.000	54.240	48.884	591,900
2014-09-04	54.560	54.680	54.120	54.160	48.812	473,400
2014-09-03	54.830	54.830	54.370	54.410	49.037	603,200
2014-09-02	54.590	54.920	54.360	54.470	49.091	687,600
2014-08-29	55.150	55.310	54.530	54.550	49.163	777,500
2014-08-28	54.560	55.070	54.370	54.930	49.506	335,100
2014-08-27	54.940	55.070	54.780	54.860	49.443	357,200
2014-08-26	54.500	54.920	54.500	54.840	49.424	331,800
2014-08-25	54.420	54.670	54.180	54.530	49.145	385,800
2014-08-22	54.450	54.620	54.070	54.080	48.740	305,200

← NewerPage 51 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.