Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	75.010	75.940	74.610	75.770	45.210	1,057,500
2013-12-03	75.730	76.270	74.860	75.240	44.894	670,800
2013-12-02	76.050	77.040	75.920	76.170	45.449	463,650
2013-11-29	76.360	76.880	75.920	76.000	45.347	252,450
2013-11-27	76.280	76.440	75.910	76.370	45.568	475,800
2013-11-26	75.500	76.330	75.430	76.030	45.365	898,800
2013-11-25	75.530	75.770	75.190	75.520	45.061	421,350
2013-11-22	74.990	75.470	74.720	75.410	44.995	482,250
2013-11-21	74.860	75.410	74.620	75.160	44.846	754,200
2013-11-20	74.910	74.910	74.210	74.430	44.411	750,000
2013-11-19	75.160	75.170	74.480	74.620	44.524	748,350
2013-11-18	75.690	75.850	75.000	75.160	44.846	716,250
2013-11-15	75.350	75.470	74.680	75.420	45.001	679,500
2013-11-14	75.040	75.540	74.480	75.420	45.001	611,100
2013-11-13	73.520	74.880	73.100	74.820	44.643	697,050
2013-11-12	73.730	74.060	72.520	73.640	43.939	516,450
2013-11-11	73.900	74.100	73.140	74.050	44.184	570,450
2013-11-08	73.040	74.590	73.040	73.900	44.094	889,350
2013-11-07	73.640	74.380	73.000	73.050	43.587	730,500
2013-11-06	73.150	73.560	72.970	73.550	43.885	448,800
2013-11-05	72.760	73.070	72.490	72.850	43.468	810,150
2013-11-04	73.010	73.120	72.530	72.870	43.480	557,250
2013-11-01	72.820	73.180	72.510	72.770	43.420	742,350
2013-10-31	73.130	73.530	72.750	72.860	43.474	1,171,650
2013-10-30	73.360	74.260	72.920	73.300	43.736	977,400
2013-10-29	73.660	74.100	73.360	73.540	43.880	1,247,100
2013-10-28	73.430	73.750	73.160	73.330	43.754	693,000
2013-10-25	73.580	74.390	73.030	73.360	43.772	725,400
2013-10-24	74.460	74.460	72.760	73.660	43.951	837,750
2013-10-23	75.270	75.270	73.770	74.460	44.428	536,250
2013-10-22	75.210	75.790	74.960	75.120	44.822	410,100
2013-10-21	75.060	75.250	74.740	75.140	44.834	456,900
2013-10-18	75.050	75.080	74.180	75.020	44.763	621,750
2013-10-17	73.750	75.120	73.260	75.080	44.798	762,600
2013-10-16	73.010	74.260	72.930	74.060	44.190	460,650
2013-10-15	73.070	73.830	72.530	72.730	43.396	656,850
2013-10-14	72.480	73.550	72.270	73.290	43.730	585,600
2013-10-11	72.710	73.440	72.490	73.160	43.653	434,700
2013-10-10	71.540	72.880	71.540	72.880	43.486	660,150
2013-10-09	70.920	71.080	70.260	70.670	42.167	592,200
2013-10-08	71.830	71.950	70.810	70.820	42.257	382,950
2013-10-07	71.980	72.360	71.600	71.790	42.835	384,900
2013-10-04	71.330	72.580	71.280	72.560	43.295	511,800
2013-10-03	71.470	71.970	70.750	71.310	42.549	637,200
2013-10-02	71.360	71.710	70.980	71.710	42.788	701,400
2013-10-01	71.630	72.520	71.230	72.120	42.931	705,600
2013-09-30	72.180	72.750	71.950	72.350	43.068	476,550
2013-09-27	72.450	72.980	72.420	72.840	43.359	328,350
2013-09-26	72.630	73.140	72.440	72.980	43.443	435,300
2013-09-25	72.260	72.870	71.990	72.650	43.246	375,900
2013-09-24	72.070	72.790	71.800	72.130	42.937	469,050
2013-09-23	72.100	72.160	71.550	71.990	42.853	687,150
2013-09-20	72.210	72.360	71.700	71.940	42.824	893,400
2013-09-19	72.400	72.600	71.480	71.820	42.752	1,076,700
2013-09-18	72.840	73.080	71.880	72.250	43.008	1,050,300
2013-09-17	72.900	72.930	72.510	72.800	43.336	700,050
2013-09-16	73.110	73.110	72.450	72.900	43.395	306,300
2013-09-13	72.380	72.380	71.840	72.170	42.961	210,900
2013-09-12	72.600	72.600	71.860	72.150	42.949	267,900
2013-09-11	72.160	72.640	71.780	72.580	43.205	475,950

← NewerPage 55 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.