Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	77.890	78.640	77.890	78.600	47.001	705,150
2014-03-03	76.630	77.310	76.450	77.020	46.056	476,700
2014-02-28	76.580	78.090	76.270	77.510	46.349	884,850
2014-02-27	75.970	76.830	75.600	76.600	45.805	473,700
2014-02-26	76.390	76.420	75.750	76.080	45.494	475,500
2014-02-25	76.120	76.460	75.840	76.030	45.464	607,050
2014-02-24	76.050	76.520	75.730	76.040	45.470	879,000
2014-02-21	76.230	76.500	75.930	76.080	45.494	809,250
2014-02-20	75.800	76.240	75.160	76.090	45.500	437,100
2014-02-19	76.490	77.360	75.660	75.720	45.279	524,100
2014-02-18	75.850	76.770	75.700	76.700	45.865	557,850
2014-02-14	75.770	76.050	75.420	75.860	45.362	690,150
2014-02-13	74.830	75.860	74.490	75.850	45.356	1,127,100
2014-02-12	75.750	76.280	75.070	75.280	45.016	1,035,750
2014-02-11	75.050	75.820	74.740	75.520	45.159	964,500
2014-02-10	74.720	75.260	74.230	75.210	44.974	694,050
2014-02-07	74.330	75.220	74.010	75.080	44.896	820,800
2014-02-06	73.150	74.100	72.890	74.000	44.250	922,500
2014-02-05	72.740	73.280	71.740	73.110	43.718	566,700
2014-02-04	72.800	73.800	72.040	72.960	43.628	1,192,800
2014-02-03	75.100	75.430	72.390	72.550	43.383	1,097,400
2014-01-31	74.750	75.860	74.360	75.150	44.938	1,295,850
2014-01-30	74.490	75.790	74.290	75.700	45.267	774,150
2014-01-29	74.020	74.680	73.990	74.070	44.292	816,900
2014-01-28	74.210	74.850	74.170	74.640	44.633	714,450
2014-01-27	74.570	75.020	73.590	74.170	44.352	732,750
2014-01-24	75.940	76.090	74.560	74.560	44.585	859,950
2014-01-23	76.880	76.900	76.130	76.460	45.721	801,450
2014-01-22	77.440	77.850	77.140	77.450	46.313	569,700
2014-01-21	78.170	78.240	77.150	77.340	46.247	613,650
2014-01-17	78.020	78.130	77.470	77.710	46.469	491,400
2014-01-16	78.240	78.350	77.810	77.970	46.624	358,350
2014-01-15	77.130	78.450	77.130	78.410	46.887	849,750
2014-01-14	77.360	78.330	77.010	78.320	46.833	830,250
2014-01-13	78.040	78.430	76.910	77.170	46.146	637,050
2014-01-10	78.840	78.940	77.860	78.270	46.803	764,250
2014-01-09	78.550	78.750	77.920	78.690	47.055	1,021,950
2014-01-08	78.060	78.680	77.780	78.530	46.959	1,135,800
2014-01-07	77.600	78.490	77.300	77.940	46.606	658,050
2014-01-06	77.840	77.940	77.030	77.300	46.223	716,850
2014-01-03	77.460	77.850	77.130	77.580	46.391	456,600
2014-01-02	78.180	78.180	77.080	77.430	46.301	578,250
2013-12-31	78.260	78.380	77.810	78.150	46.732	495,300
2013-12-30	78.240	78.300	77.940	78.280	46.708	351,450
2013-12-27	78.620	79.420	77.960	78.240	46.684	295,350
2013-12-26	78.380	78.720	78.040	78.530	46.857	350,850
2013-12-24	78.010	78.470	77.700	78.270	46.702	170,550
2013-12-23	78.060	78.340	77.580	78.050	46.570	784,200
2013-12-20	77.150	78.010	76.570	77.850	46.451	1,252,800
2013-12-19	76.800	77.120	76.260	77.000	45.944	695,700
2013-12-18	76.360	76.920	74.880	76.880	45.872	1,120,950
2013-12-17	76.250	76.340	75.550	76.080	45.395	632,850
2013-12-16	76.090	76.650	75.850	76.140	45.431	815,100
2013-12-13	76.250	76.370	75.660	75.840	45.252	526,800
2013-12-12	75.940	76.360	75.700	76.110	45.413	476,250
2013-12-11	76.480	76.610	75.920	76.160	45.443	827,100
2013-12-10	76.630	76.950	76.320	76.530	45.664	550,950
2013-12-09	77.150	77.150	76.710	76.940	45.908	588,150
2013-12-06	76.280	76.790	75.900	76.780	45.813	604,050
2013-12-05	75.740	75.920	75.260	75.560	45.085	593,100

← NewerPage 54 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.