Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	71.890	72.160	71.600	72.140	42.943	494,850
2013-09-09	70.550	71.450	70.390	71.430	42.520	272,700
2013-09-06	71.160	71.170	69.720	70.550	41.996	397,650
2013-09-05	70.110	71.000	70.030	70.870	42.187	527,100
2013-09-04	69.190	70.530	69.140	70.150	41.758	578,400
2013-09-03	69.680	70.260	68.740	69.170	41.175	558,750
2013-08-30	69.580	69.880	68.690	68.890	41.008	567,450
2013-08-29	69.290	70.210	68.960	69.630	41.449	453,000
2013-08-28	69.150	69.700	68.890	69.360	41.288	597,300
2013-08-27	70.500	70.510	69.070	69.100	41.133	677,550
2013-08-26	71.350	71.530	70.850	71.070	42.306	510,000
2013-08-23	71.370	71.870	70.770	71.320	42.455	516,000
2013-08-22	70.190	71.620	70.010	71.310	42.449	396,600
2013-08-21	70.300	70.630	69.660	69.960	41.645	553,350
2013-08-20	70.110	70.760	69.570	70.440	41.931	507,750
2013-08-19	70.840	71.100	69.990	70.000	41.669	717,600
2013-08-16	70.330	71.540	70.290	70.930	42.222	451,350
2013-08-15	70.710	70.870	70.070	70.410	41.913	412,950
2013-08-14	71.370	71.560	70.960	71.150	42.353	272,850
2013-08-13	71.270	71.680	70.930	71.520	42.574	420,750
2013-08-12	70.910	71.290	70.770	71.140	42.347	452,700
2013-08-09	71.100	71.410	70.770	71.160	42.359	442,200
2013-08-08	71.250	71.670	70.660	71.160	42.359	344,100
2013-08-07	70.940	71.070	70.370	70.830	42.163	383,250
2013-08-06	71.620	71.620	70.600	71.090	42.318	682,950
2013-08-05	72.400	72.460	71.370	71.630	42.639	591,750
2013-08-02	72.650	72.740	71.940	72.400	43.098	466,950
2013-08-01	71.750	73.090	71.540	72.940	43.419	764,100
2013-07-31	70.960	71.740	70.640	71.080	42.312	760,050
2013-07-30	70.700	70.980	70.480	70.720	42.097	588,300
2013-07-29	70.320	70.500	70.030	70.350	41.877	682,500
2013-07-26	70.090	70.400	69.730	70.340	41.871	756,300
2013-07-25	70.150	70.790	69.450	70.620	42.038	698,100
2013-07-24	70.520	70.610	69.680	69.760	41.526	475,650
2013-07-23	70.660	70.710	70.160	70.340	41.871	530,850
2013-07-22	69.550	70.580	69.500	70.580	42.014	513,450
2013-07-19	70.380	70.380	68.950	69.550	41.401	475,050
2013-07-18	68.970	69.630	68.800	69.530	41.389	414,450
2013-07-17	68.870	69.270	68.430	68.700	40.895	684,000
2013-07-16	69.380	69.710	68.710	68.790	40.949	554,400
2013-07-15	69.390	69.540	69.030	69.270	41.234	372,600
2013-07-12	68.080	69.280	68.080	69.240	41.216	877,200
2013-07-11	69.390	69.490	68.590	68.880	41.002	822,750
2013-07-10	67.850	68.750	67.800	68.580	40.824	569,400
2013-07-09	68.100	68.420	67.960	68.060	40.514	817,200
2013-07-08	67.450	67.990	67.400	67.640	40.264	591,750
2013-07-05	66.400	67.090	66.300	67.080	39.931	626,250
2013-07-03	65.600	66.260	65.580	65.830	39.187	337,200
2013-07-02	65.680	66.110	65.470	65.940	39.252	693,450
2013-07-01	65.480	66.000	65.450	65.830	39.085	705,000
2013-06-28	65.030	65.540	64.770	65.140	38.676	812,700
2013-06-27	65.420	65.830	65.150	65.720	39.020	521,400
2013-06-26	65.020	65.300	64.570	65.040	38.616	320,100
2013-06-25	64.400	64.790	63.700	64.600	38.355	557,850
2013-06-24	63.960	64.200	63.390	63.840	37.904	629,400
2013-06-21	65.140	65.140	64.230	64.550	38.325	791,700
2013-06-20	64.370	65.210	64.100	64.630	38.373	906,000
2013-06-19	65.330	65.880	64.800	64.800	38.474	557,550
2013-06-18	65.390	65.400	64.710	65.270	38.753	770,100
2013-06-17	65.080	65.560	65.030	65.390	38.824	732,900

← NewerPage 56 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.