Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	51.900	52.980	51.880	52.970	31.269	1,118,400
2012-12-19	52.000	52.490	51.840	51.870	30.620	1,528,200
2012-12-18	51.860	51.870	51.380	51.860	30.614	1,311,300
2012-12-17	50.770	51.820	50.770	51.810	30.585	1,316,850
2012-12-14	51.120	51.180	50.520	50.580	29.858	775,950
2012-12-13	52.030	52.160	51.100	51.140	30.189	1,064,700
2012-12-12	52.150	52.700	51.990	52.090	30.750	624,000
2012-12-11	52.250	52.290	51.910	52.000	30.697	602,550
2012-12-10	51.660	52.240	51.550	52.110	30.762	874,950
2012-12-07	51.790	51.990	51.490	51.770	30.561	673,500
2012-12-06	51.850	51.890	51.080	51.630	30.478	1,350,000
2012-12-05	51.780	52.050	51.380	51.820	30.590	935,250
2012-12-04	51.920	51.960	51.600	51.670	30.502	956,250
2012-12-03	51.960	52.160	51.700	51.810	30.585	1,008,150
2012-11-30	51.960	52.070	51.720	51.990	30.691	1,314,600
2012-11-29	51.940	52.030	51.620	51.900	30.638	771,150
2012-11-28	51.410	51.780	51.230	51.770	30.561	893,100
2012-11-27	51.620	51.840	51.400	51.580	30.449	951,750
2012-11-26	51.450	51.710	51.290	51.700	30.520	656,400
2012-11-23	51.500	51.840	51.100	51.840	30.602	426,900
2012-11-21	51.300	51.300	50.950	51.230	30.242	431,250
2012-11-20	50.790	51.160	50.680	51.160	30.201	525,150
2012-11-19	50.920	51.090	50.670	50.920	30.059	744,000
2012-11-16	49.750	50.490	49.100	50.470	29.794	4,140,600
2012-11-15	49.630	50.090	49.310	49.830	29.416	1,078,500
2012-11-14	50.090	50.360	49.210	49.550	29.250	1,562,400
2012-11-13	49.890	50.600	49.730	50.010	29.522	1,071,300
2012-11-12	50.260	50.450	49.990	50.060	29.551	1,213,050
2012-11-09	49.610	50.470	49.550	50.220	29.646	1,353,600
2012-11-08	49.680	50.170	49.680	49.770	29.380	1,261,200
2012-11-07	50.360	50.510	49.650	49.820	29.410	1,405,650
2012-11-06	50.650	51.250	50.650	50.800	29.988	1,019,250
2012-11-05	50.230	50.780	50.000	50.640	29.894	538,950
2012-11-02	51.030	51.500	50.500	50.560	29.847	839,700
2012-11-01	50.700	51.040	50.000	51.000	30.106	1,012,500
2012-10-31	50.290	50.610	50.090	50.590	29.864	752,700
2012-10-26	50.230	50.620	50.120	50.460	29.788	1,127,400
2012-10-25	50.990	51.070	49.890	50.170	29.616	2,052,600
2012-10-24	50.880	51.380	50.700	50.990	30.100	763,050
2012-10-23	50.560	51.020	50.420	50.840	30.012	660,900
2012-10-22	51.010	51.360	49.620	51.190	30.219	1,212,450
2012-10-19	51.900	51.960	50.910	51.100	30.165	922,050
2012-10-18	52.170	52.360	51.910	51.940	30.661	1,014,450
2012-10-17	51.660	52.270	51.490	52.090	30.750	668,100
2012-10-16	50.960	51.550	50.800	51.390	30.337	1,504,500
2012-10-15	51.030	51.030	50.510	50.750	29.959	1,021,350
2012-10-12	51.200	51.640	50.660	50.770	29.971	544,950
2012-10-11	51.170	51.580	50.990	51.220	30.236	543,600
2012-10-10	51.040	51.090	50.640	50.870	30.030	919,200
2012-10-09	51.600	51.730	51.050	51.090	30.159	451,200
2012-10-08	51.800	51.880	51.590	51.750	30.549	231,150
2012-10-05	51.990	52.260	51.710	51.930	30.655	501,450
2012-10-04	51.290	51.740	51.070	51.690	30.514	472,800
2012-10-03	50.910	51.210	50.850	51.030	30.124	706,950
2012-10-02	51.430	51.660	50.610	51.030	30.036	698,700
2012-10-01	51.440	51.750	51.120	51.310	30.200	863,550
2012-09-28	51.000	51.410	50.760	51.350	30.224	1,097,850
2012-09-27	51.150	51.350	50.740	51.150	30.106	639,900
2012-09-26	51.240	51.290	50.710	50.820	29.912	834,900
2012-09-25	52.050	52.280	51.300	51.310	30.200	695,250

← NewerPage 59 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.