Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	59.070	59.640	58.910	59.170	35.031	801,150
2013-03-19	58.800	59.060	58.400	58.730	34.770	415,800
2013-03-18	58.710	59.240	58.540	58.660	34.729	724,050
2013-03-15	59.440	59.690	58.970	59.360	35.143	1,102,650
2013-03-14	59.540	59.750	59.270	59.630	35.303	1,161,750
2013-03-13	58.790	59.420	58.710	59.390	35.161	618,900
2013-03-12	58.790	58.880	58.590	58.770	34.794	530,550
2013-03-11	58.180	58.790	58.120	58.780	34.800	634,500
2013-03-08	58.250	58.660	58.050	58.350	34.545	789,000
2013-03-07	57.860	58.130	57.630	57.950	34.309	738,600
2013-03-06	57.600	57.940	57.490	57.830	34.238	624,300
2013-03-05	57.010	57.580	56.990	57.410	33.989	861,900
2013-03-04	56.070	56.730	55.900	56.730	33.586	513,750
2013-03-01	55.810	56.450	55.380	56.300	33.332	850,350
2013-02-28	56.010	56.490	55.750	56.190	33.267	1,164,000
2013-02-27	55.270	56.180	55.270	56.100	33.213	642,150
2013-02-26	55.270	55.610	54.870	55.320	32.752	763,950
2013-02-25	56.320	56.400	54.990	55.000	32.562	1,157,400
2013-02-22	56.000	56.130	55.610	56.130	33.231	798,300
2013-02-21	55.820	56.000	55.470	55.700	32.977	707,550
2013-02-20	56.680	56.730	55.850	55.920	33.107	886,200
2013-02-19	56.560	56.880	55.950	56.730	33.586	973,950
2013-02-15	56.270	56.420	55.830	56.210	33.278	914,550
2013-02-14	55.910	56.030	55.530	55.980	33.142	625,350
2013-02-13	55.970	56.260	55.840	56.130	33.231	630,600
2013-02-12	55.830	56.030	55.650	56.000	33.154	594,900
2013-02-11	55.580	55.850	55.320	55.820	33.048	538,200
2013-02-08	55.440	55.700	55.310	55.550	32.888	537,600
2013-02-07	55.890	56.030	55.050	55.480	32.846	1,112,100
2013-02-06	54.810	55.860	54.760	55.780	33.024	1,154,250
2013-02-05	54.980	55.720	54.500	55.030	32.580	1,632,600
2013-02-04	55.660	55.950	55.340	55.380	32.787	774,150
2013-02-01	56.260	56.430	55.950	56.020	33.166	940,650
2013-01-31	55.580	55.760	55.250	55.710	32.983	1,011,900
2013-01-30	55.600	55.700	55.270	55.580	32.906	597,600
2013-01-29	55.650	55.760	55.420	55.660	32.953	1,117,350
2013-01-28	55.980	56.010	55.360	55.650	32.947	1,244,850
2013-01-25	55.830	56.110	55.070	55.980	33.142	1,442,400
2013-01-24	54.840	55.770	54.840	55.510	32.864	1,318,650
2013-01-23	54.250	54.490	54.100	54.440	32.231	518,100
2013-01-22	53.760	54.440	53.630	54.430	32.225	736,650
2013-01-18	53.710	53.820	53.320	53.760	31.828	591,600
2013-01-17	53.650	54.030	53.560	53.610	31.739	804,300
2013-01-16	53.280	53.630	53.020	53.570	31.716	668,550
2013-01-15	53.250	53.480	53.050	53.440	31.639	565,800
2013-01-14	53.470	53.720	53.150	53.520	31.686	857,850
2013-01-11	53.440	53.530	52.890	53.450	31.644	883,350
2013-01-10	52.180	53.400	52.180	53.240	31.520	1,386,000
2013-01-09	53.010	53.490	52.980	53.030	31.396	1,060,200
2013-01-08	53.290	53.390	52.870	53.050	31.408	1,071,450
2013-01-07	53.120	53.570	52.860	53.530	31.692	667,500
2013-01-04	53.080	53.690	53.080	53.460	31.650	833,550
2013-01-03	52.520	53.140	52.330	53.130	31.455	1,110,900
2013-01-02	52.400	52.560	51.630	52.550	31.112	705,300
2012-12-31	50.980	51.670	50.600	51.670	30.502	787,800
2012-12-28	50.860	51.300	50.720	50.960	30.083	756,450
2012-12-27	51.660	51.690	50.680	51.140	30.189	920,100
2012-12-26	52.200	52.200	51.410	51.600	30.461	553,500
2012-12-24	52.110	52.470	51.760	52.100	30.756	502,500
2012-12-21	52.440	52.590	51.790	52.110	30.762	1,186,200

← NewerPage 58 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.