Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	54.020	54.580	53.800	54.470	49.091	360,900
2014-08-20	53.630	54.110	53.550	54.030	48.694	470,500
2014-08-19	53.860	54.030	53.750	53.800	48.487	368,300
2014-08-18	53.510	53.860	53.490	53.860	48.541	408,200
2014-08-15	53.810	53.810	52.870	53.260	48.001	525,600
2014-08-14	53.250	53.590	53.000	53.550	48.262	300,100
2014-08-13	53.110	53.370	53.020	53.190	47.937	513,600
2014-08-12	52.910	53.170	52.900	53.000	47.766	531,200
2014-08-11	53.360	53.560	52.940	52.980	47.748	763,600
2014-08-08	53.090	53.370	52.850	53.330	48.064	403,500
2014-08-07	53.870	53.960	52.820	52.970	47.739	514,300
2014-08-06	53.060	53.570	52.830	53.460	48.181	690,800
2014-08-05	53.190	53.320	52.860	53.120	47.874	984,300
2014-08-04	52.870	53.430	52.720	53.300	48.037	622,100
2014-08-01	52.610	52.980	52.050	52.690	47.487	625,000
2014-07-31	53.360	53.520	52.720	52.740	47.532	666,400
2014-07-30	53.780	53.890	53.290	53.580	48.289	578,700
2014-07-29	54.210	54.420	53.700	53.700	48.397	553,500
2014-07-28	53.640	54.280	53.160	54.250	48.893	664,300
2014-07-25	53.740	54.000	53.510	53.530	48.244	991,100
2014-07-24	54.490	54.830	53.750	54.040	48.703	998,300
2014-07-23	54.870	54.880	54.480	54.540	49.154	448,800
2014-07-22	54.880	55.000	54.760	54.870	49.452	611,500
2014-07-21	54.930	55.110	54.650	54.730	49.325	679,600
2014-07-18	54.740	55.210	54.650	55.200	49.749	382,000
2014-07-17	55.120	55.430	54.470	54.490	49.109	567,300
2014-07-16	55.790	55.890	55.350	55.390	49.920	465,700
2014-07-15	55.250	55.740	55.250	55.680	50.182	678,500
2014-07-14	55.400	55.680	55.170	55.250	49.794	693,300
2014-07-11	54.660	55.280	54.430	55.120	49.677	519,700
2014-07-10	54.180	54.960	54.140	54.780	49.370	617,600
2014-07-09	55.150	55.350	54.950	55.110	49.668	289,400
2014-07-08	55.190	55.210	54.810	54.980	49.551	486,300
2014-07-07	55.220	55.430	55.020	55.180	49.731	505,700
2014-07-03	55.070	55.510	55.050	55.220	49.767	323,100
2014-07-02	54.960	56.490	54.610	54.830	49.415	764,200
2014-07-01	82.280	82.870	82.160	82.390	49.503	350,550
2014-06-30	81.860	82.360	81.760	81.920	49.220	496,650
2014-06-27	82.090	82.570	81.880	81.980	49.256	711,900
2014-06-26	82.130	82.280	81.570	82.200	49.388	286,800
2014-06-25	81.600	82.370	81.530	82.260	49.424	388,500
2014-06-24	81.930	82.710	81.710	81.890	49.202	416,100
2014-06-23	82.220	82.370	81.760	82.220	49.400	295,800
2014-06-20	82.430	82.740	82.120	82.280	49.436	569,850
2014-06-19	82.660	82.660	81.990	82.270	49.431	449,700
2014-06-18	82.390	82.580	81.810	82.540	49.593	434,550
2014-06-17	81.270	82.540	81.240	82.420	49.521	532,950
2014-06-16	81.370	81.540	80.950	81.380	48.896	466,500
2014-06-13	81.350	81.640	81.000	81.460	48.944	492,000
2014-06-12	81.880	81.920	81.030	81.270	48.830	480,750
2014-06-11	82.380	82.380	81.840	82.000	49.268	316,650
2014-06-10	82.280	82.740	82.170	82.610	49.635	380,700
2014-06-09	82.320	82.880	82.220	82.460	49.545	439,650
2014-06-06	82.050	82.630	81.930	82.420	49.521	418,350
2014-06-05	82.110	82.230	81.480	82.060	49.304	646,500
2014-06-04	81.810	82.680	81.500	81.990	49.262	690,450
2014-06-03	81.630	81.880	81.090	81.720	49.100	561,150
2014-06-02	81.160	81.670	80.750	81.550	48.998	637,950
2014-05-30	80.780	81.250	80.630	80.930	48.625	778,500
2014-05-29	80.790	81.130	80.480	80.850	48.577	583,350

← NewerPage 52 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.