Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	65.240	65.260	64.270	64.660	38.391	498,450
2013-06-13	64.540	65.440	64.200	65.290	38.765	585,750
2013-06-12	64.680	65.410	64.370	64.500	38.296	1,072,800
2013-06-11	63.450	65.030	63.450	64.370	38.218	565,650
2013-06-10	65.040	65.340	64.920	65.110	38.658	584,700
2013-06-07	64.380	65.000	64.010	64.960	38.569	579,450
2013-06-06	62.770	63.960	62.510	63.960	37.975	789,300
2013-06-05	63.030	63.250	62.530	62.750	37.257	880,800
2013-06-04	64.240	64.650	62.750	63.270	37.565	1,371,300
2013-06-03	64.410	64.500	63.140	64.240	38.141	937,650
2013-05-31	65.210	65.740	64.510	64.510	38.302	853,500
2013-05-30	64.640	65.640	64.610	65.390	38.824	627,900
2013-05-29	64.310	64.870	64.060	64.590	38.349	568,950
2013-05-28	64.870	65.380	64.370	64.680	38.403	896,550
2013-05-24	64.050	64.310	63.430	64.260	38.153	356,850
2013-05-23	63.700	64.540	63.560	64.340	38.201	806,550
2013-05-22	64.850	65.530	64.220	64.440	38.260	1,000,500
2013-05-21	65.160	65.330	64.800	65.170	38.694	678,750
2013-05-20	64.740	65.170	64.480	65.170	38.694	688,200
2013-05-17	64.680	65.120	64.680	64.860	38.509	1,062,450
2013-05-16	65.210	65.260	64.400	64.560	38.331	862,500
2013-05-15	64.770	65.490	64.540	65.370	38.812	712,650
2013-05-14	64.150	64.890	63.890	64.890	38.527	1,104,000
2013-05-13	64.060	64.340	63.780	64.180	38.106	532,500
2013-05-10	64.080	64.250	63.720	64.200	38.118	659,700
2013-05-09	64.210	64.280	63.790	64.070	38.040	870,900
2013-05-08	63.430	64.200	63.410	64.200	38.118	1,023,900
2013-05-07	62.990	63.560	62.940	63.530	37.720	620,100
2013-05-06	62.600	63.160	62.570	63.000	37.405	518,550
2013-05-03	62.900	63.010	62.560	62.630	37.185	859,800
2013-05-02	61.560	62.250	60.850	62.230	36.948	675,150
2013-05-01	61.240	62.150	61.240	61.310	36.402	689,250
2013-04-30	61.730	62.280	61.530	62.070	36.853	944,550
2013-04-29	61.400	61.980	61.130	61.900	36.752	543,750
2013-04-26	61.450	61.680	60.950	61.310	36.402	590,850
2013-04-25	60.930	61.740	60.450	61.420	36.467	1,007,100
2013-04-24	60.430	61.070	59.720	60.670	36.022	890,250
2013-04-23	59.360	60.280	59.140	60.110	35.689	764,550
2013-04-22	59.330	59.440	58.560	59.250	35.179	541,050
2013-04-19	58.790	59.330	58.540	59.300	35.208	681,750
2013-04-18	58.630	58.890	58.180	58.670	34.834	1,164,900
2013-04-17	59.070	59.240	58.350	58.540	34.757	777,600
2013-04-16	58.590	59.520	58.580	59.450	35.297	763,650
2013-04-15	59.520	59.580	58.240	58.240	34.579	712,200
2013-04-12	59.550	59.700	59.380	59.620	35.398	610,500
2013-04-11	59.960	60.030	59.580	59.830	35.523	716,850
2013-04-10	58.640	60.010	58.240	59.980	35.612	1,174,650
2013-04-09	58.500	58.670	58.190	58.360	34.650	784,200
2013-04-08	58.180	58.380	57.710	58.370	34.656	780,450
2013-04-05	58.210	58.290	57.690	58.140	34.520	847,350
2013-04-04	58.510	59.020	58.390	58.970	35.012	860,100
2013-04-03	59.480	59.480	58.160	58.330	34.632	1,053,150
2013-04-02	59.660	59.890	59.310	59.620	35.297	807,450
2013-04-01	59.830	59.970	59.130	59.460	35.203	580,050
2013-03-28	59.240	59.860	59.240	59.800	35.404	1,093,050
2013-03-27	58.960	59.400	58.860	59.340	35.132	644,550
2013-03-26	59.470	59.470	59.070	59.320	35.120	602,100
2013-03-25	59.470	59.540	58.820	59.180	35.037	450,150
2013-03-22	59.070	59.290	58.860	59.290	35.102	478,350
2013-03-21	58.860	59.160	58.620	58.920	34.883	527,250

← NewerPage 57 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.