Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	51.810	52.200	51.610	51.980	30.595	459,750
2012-09-21	52.740	52.960	51.290	51.920	30.559	1,541,100
2012-09-20	51.810	52.250	51.770	52.230	30.742	924,600
2012-09-19	52.170	52.380	52.030	52.130	30.683	557,250
2012-09-18	51.680	52.690	51.680	52.090	30.659	773,100
2012-09-17	52.660	52.760	52.120	52.240	30.748	502,650
2012-09-14	52.640	53.150	52.450	52.760	31.054	771,000
2012-09-13	52.030	52.680	51.930	52.570	30.942	974,850
2012-09-12	52.490	52.690	51.950	52.190	30.718	621,900
2012-09-11	51.810	52.350	51.660	52.340	30.807	800,850
2012-09-10	52.170	52.280	51.890	51.890	30.542	799,200
2012-09-07	52.340	52.450	52.020	52.270	30.765	727,950
2012-09-06	51.730	52.170	51.630	52.140	30.689	816,450
2012-09-05	51.680	51.800	51.380	51.570	30.353	897,000
2012-09-04	51.180	51.670	51.090	51.510	30.318	888,450
2012-08-31	51.120	51.680	50.920	51.180	30.124	908,700
2012-08-30	50.960	51.070	50.800	50.830	29.918	824,850
2012-08-29	51.050	51.260	50.950	51.100	30.077	910,650
2012-08-28	50.920	51.310	50.750	50.980	30.006	816,450
2012-08-27	51.080	51.260	50.970	51.120	30.088	777,150
2012-08-24	50.340	51.040	50.210	50.940	29.983	930,450
2012-08-23	50.450	50.640	50.170	50.470	29.706	849,750
2012-08-22	50.480	50.800	50.150	50.570	29.765	969,150
2012-08-21	51.330	51.410	50.610	50.650	29.812	943,050
2012-08-20	50.990	51.190	50.810	51.070	30.059	667,950
2012-08-17	50.780	51.140	50.730	51.110	30.083	563,550
2012-08-16	50.500	51.000	50.280	50.910	29.965	570,300
2012-08-15	50.310	50.590	50.210	50.530	29.741	645,450
2012-08-14	50.670	50.880	50.200	50.320	29.618	714,150
2012-08-13	50.180	50.560	49.910	50.480	29.712	1,250,700
2012-08-10	49.740	50.420	49.400	50.310	29.612	1,486,050
2012-08-09	50.580	50.810	49.650	49.800	29.312	1,943,250
2012-08-08	51.110	51.240	50.540	50.710	29.847	1,909,050
2012-08-07	51.560	51.770	51.300	51.370	30.236	882,600
2012-08-06	51.460	51.800	51.350	51.370	30.236	645,600
2012-08-03	51.070	51.770	50.920	51.360	30.230	1,632,750
2012-08-02	49.390	50.920	49.350	50.390	29.659	1,682,700
2012-08-01	49.840	50.230	49.400	49.650	29.223	1,002,000
2012-07-31	50.070	50.430	49.600	49.750	29.282	954,300
2012-07-30	49.940	50.240	49.840	50.040	29.453	934,800
2012-07-27	49.570	50.240	49.270	50.010	29.435	1,576,050
2012-07-26	50.500	50.500	48.230	49.100	28.900	3,138,600
2012-07-25	50.730	50.730	49.670	50.370	29.647	2,086,050
2012-07-24	50.890	50.890	50.160	50.420	29.676	1,053,900
2012-07-23	50.600	51.100	50.260	50.820	29.912	664,200
2012-07-20	51.240	51.500	51.100	51.190	30.130	923,100
2012-07-19	51.930	52.000	51.530	51.580	30.359	870,000
2012-07-18	51.400	51.970	51.390	51.880	30.536	943,650
2012-07-17	51.670	51.670	50.920	51.580	30.359	988,200
2012-07-16	51.890	51.990	51.400	51.490	30.306	724,050
2012-07-13	50.940	51.900	50.900	51.900	30.548	577,500
2012-07-12	50.770	50.980	50.370	50.740	29.865	694,500
2012-07-11	50.790	51.240	50.530	51.070	30.059	674,250
2012-07-10	51.000	51.340	50.490	50.670	29.824	573,300
2012-07-09	50.880	50.970	50.530	50.800	29.900	822,600
2012-07-06	50.740	51.050	50.470	50.890	29.953	664,200
2012-07-05	51.060	51.480	50.790	51.210	30.141	1,064,850
2012-07-03	50.590	51.380	50.420	51.360	30.230	325,800
2012-07-02	50.850	50.950	50.350	50.740	29.777	946,500
2012-06-29	50.700	50.780	50.060	50.550	29.665	1,445,100

← NewerPage 60 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.