Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	80.790	81.130	80.480	80.850	48.577	583,350
2014-05-28	81.200	81.330	80.700	80.890	48.487	732,900
2014-05-27	81.250	81.820	81.110	81.300	48.733	799,800
2014-05-23	80.850	81.200	80.740	81.090	48.607	318,600
2014-05-22	80.640	81.070	80.500	80.920	48.505	576,900
2014-05-21	80.380	80.770	80.150	80.750	48.403	532,950
2014-05-20	80.400	80.420	79.670	80.020	47.966	558,600
2014-05-19	79.640	80.510	79.640	80.450	48.223	485,850
2014-05-16	79.190	80.040	79.030	79.980	47.942	772,050
2014-05-15	80.240	80.240	78.920	79.800	47.834	615,000
2014-05-14	81.450	81.450	80.360	80.600	48.313	451,350
2014-05-13	81.790	81.980	81.300	81.550	48.883	377,550
2014-05-12	80.880	81.650	80.740	81.600	48.913	413,100
2014-05-09	80.480	80.860	79.900	80.740	48.397	356,850
2014-05-08	79.940	81.050	79.940	80.690	48.367	523,200
2014-05-07	79.300	80.290	79.010	80.260	48.110	694,650
2014-05-06	79.710	80.080	79.050	79.150	47.444	751,500
2014-05-05	79.570	80.250	79.120	80.040	47.978	633,300
2014-05-02	79.790	80.630	79.790	80.050	47.984	497,850
2014-05-01	79.610	80.190	79.290	79.790	47.828	764,550
2014-04-30	78.960	79.740	78.550	79.700	47.774	777,600
2014-04-29	78.410	79.230	78.160	78.790	47.228	890,850
2014-04-28	78.800	78.870	77.310	78.050	46.785	800,100
2014-04-25	78.820	78.960	78.170	78.390	46.989	911,550
2014-04-24	79.410	79.550	78.150	78.890	47.288	1,148,850
2014-04-23	79.210	79.830	78.720	79.000	47.354	829,950
2014-04-22	78.070	78.860	77.920	78.510	47.061	604,800
2014-04-21	78.560	78.790	77.970	78.070	46.797	441,300
2014-04-17	77.910	78.740	77.740	78.480	47.043	428,250
2014-04-16	77.920	78.080	77.380	78.050	46.785	318,450
2014-04-15	76.580	77.380	76.270	77.130	46.233	665,850
2014-04-14	77.140	77.210	75.940	76.570	45.898	630,300
2014-04-11	77.000	77.550	76.440	76.460	45.832	727,950
2014-04-10	78.780	79.100	77.250	77.300	46.335	815,550
2014-04-09	78.020	78.760	77.490	78.660	47.150	549,900
2014-04-08	77.190	78.100	76.900	77.770	46.617	615,300
2014-04-07	78.150	78.430	77.190	77.320	46.347	961,800
2014-04-04	79.690	80.180	78.390	78.420	47.007	892,800
2014-04-03	79.250	79.530	78.910	79.190	47.468	518,850
2014-04-02	79.100	79.390	78.760	79.130	47.432	516,300
2014-04-01	78.620	79.120	78.010	79.090	47.408	570,000
2014-03-31	77.700	78.750	77.700	78.700	47.061	729,150
2014-03-28	77.470	77.820	77.000	77.350	46.253	499,950
2014-03-27	77.930	78.190	76.740	76.980	46.032	598,650
2014-03-26	79.080	79.450	77.840	77.840	46.546	370,800
2014-03-25	79.320	79.490	78.340	78.770	47.102	522,450
2014-03-24	79.450	79.710	78.570	78.830	47.138	646,950
2014-03-21	79.520	79.780	79.020	79.210	47.366	1,225,800
2014-03-20	78.230	79.410	78.230	78.810	47.126	559,950
2014-03-19	78.860	79.090	78.070	78.610	47.007	508,650
2014-03-18	78.520	79.090	78.230	78.880	47.168	414,000
2014-03-17	78.340	78.770	78.120	78.380	46.869	595,500
2014-03-14	78.080	78.590	77.580	77.990	46.636	636,000
2014-03-13	79.500	79.540	77.980	78.140	46.726	745,200
2014-03-12	78.260	78.980	78.060	78.930	47.198	636,000
2014-03-11	80.190	80.300	78.810	78.960	47.216	575,250
2014-03-10	80.110	80.430	79.600	79.830	47.736	616,650
2014-03-07	79.850	80.370	79.640	80.270	47.999	713,550
2014-03-06	78.830	79.570	78.670	79.400	47.479	633,900
2014-03-05	78.450	78.820	78.180	78.680	47.049	376,950

← NewerPage 53 of 79 · 4,733 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.