Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	48.970	49.630	48.600	49.600	29.108	1,102,200
2012-06-27	48.790	49.560	48.460	49.400	28.990	1,147,050
2012-06-26	48.400	48.840	48.160	48.640	28.544	891,750
2012-06-25	48.320	48.470	47.840	48.330	28.362	935,400
2012-06-22	48.980	49.100	48.640	48.780	28.626	1,142,100
2012-06-21	49.710	49.870	48.580	48.670	28.562	1,016,100
2012-06-20	49.740	50.080	49.220	49.560	29.084	1,108,950
2012-06-19	49.510	50.090	49.450	49.820	29.237	1,417,650
2012-06-18	48.190	49.410	48.020	49.260	28.908	2,011,650
2012-06-15	48.260	48.430	47.930	48.320	28.356	1,611,300
2012-06-14	47.430	48.210	47.430	47.980	28.157	870,900
2012-06-13	47.700	48.010	47.200	47.320	27.770	899,250
2012-06-12	47.420	47.850	47.300	47.840	28.075	1,622,400
2012-06-11	47.940	48.000	47.290	47.340	27.781	1,623,000
2012-06-08	47.010	47.500	46.830	47.500	27.875	925,200
2012-06-07	47.340	48.200	47.170	47.270	27.740	1,118,400
2012-06-06	46.330	47.180	46.130	47.180	27.687	1,121,850
2012-06-05	45.090	46.200	45.090	46.010	27.001	1,148,850
2012-06-04	45.620	45.870	45.120	45.290	26.578	1,353,150
2012-06-01	45.890	46.060	45.540	45.560	26.737	1,487,700
2012-05-31	46.220	47.020	45.800	46.660	27.382	1,948,800
2012-05-30	46.240	46.300	45.840	46.160	27.089	1,221,750
2012-05-29	46.850	47.000	46.280	46.590	27.341	976,950
2012-05-25	46.980	47.000	46.380	46.470	27.271	692,700
2012-05-24	46.240	47.070	46.010	47.070	27.623	1,526,550
2012-05-23	45.960	46.560	45.390	46.450	27.259	1,587,900
2012-05-22	46.190	46.620	45.930	46.280	27.159	1,274,700
2012-05-21	45.500	46.200	45.160	46.170	27.095	1,295,250
2012-05-18	45.980	46.270	45.380	45.500	26.701	1,470,450
2012-05-17	46.380	46.530	45.710	45.750	26.848	1,292,700
2012-05-16	47.300	47.360	46.350	46.350	27.200	1,368,300
2012-05-15	47.580	47.620	46.920	46.990	27.576	866,850
2012-05-14	47.620	47.990	47.150	47.610	27.940	1,606,950
2012-05-11	47.550	48.480	47.380	48.210	28.292	1,292,400
2012-05-10	48.150	48.490	47.910	47.990	28.163	1,414,800
2012-05-09	47.690	48.120	47.390	47.610	27.940	1,557,150
2012-05-08	47.500	48.290	47.360	48.180	28.274	1,813,650
2012-05-07	47.380	48.010	47.370	47.860	28.086	1,055,250
2012-05-04	48.000	48.130	47.510	47.560	27.910	1,213,200
2012-05-03	48.580	48.760	48.140	48.270	28.327	1,346,700
2012-05-02	48.720	48.820	48.020	48.680	28.568	1,418,850
2012-05-01	48.730	49.720	48.730	48.940	28.720	1,813,200
2012-04-30	48.980	49.090	48.500	48.710	28.585	1,728,000
2012-04-27	48.870	49.250	48.740	49.090	28.808	2,218,650
2012-04-26	48.670	48.950	47.700	48.650	28.550	2,197,350
2012-04-25	47.910	48.650	47.030	48.040	28.192	3,334,200
2012-04-24	48.380	48.980	48.200	48.890	28.691	920,550
2012-04-23	48.100	48.390	47.900	48.310	28.351	877,650
2012-04-20	48.760	49.210	48.590	48.630	28.538	762,600
2012-04-19	49.420	49.510	48.360	48.630	28.538	1,353,750
2012-04-18	49.290	49.530	48.960	49.270	28.914	720,600
2012-04-17	48.980	49.690	48.950	49.530	29.066	941,400
2012-04-16	48.870	48.980	48.330	48.760	28.615	1,114,050
2012-04-13	49.090	49.130	48.530	48.530	28.480	1,020,450
2012-04-12	48.640	49.320	48.410	49.280	28.920	1,406,700
2012-04-11	48.580	48.820	48.390	48.640	28.544	1,191,450
2012-04-10	48.250	48.360	47.800	47.980	28.157	1,750,500
2012-04-09	48.340	48.690	48.150	48.370	28.386	1,360,050
2012-04-05	49.040	49.300	48.890	49.080	28.802	870,150
2012-04-04	49.350	49.470	49.140	49.210	28.879	1,179,300

← NewerPage 61 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.