Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	50.050	50.160	49.380	49.900	29.284	1,025,400
2012-04-02	49.780	50.540	49.630	50.210	29.377	1,325,700
2012-03-30	49.960	50.040	49.530	49.850	29.167	1,502,550
2012-03-29	49.890	49.960	49.270	49.640	29.044	1,038,600
2012-03-28	50.270	50.400	49.790	50.230	29.389	918,600
2012-03-27	50.540	50.720	50.270	50.320	29.442	1,050,000
2012-03-26	49.900	50.640	49.900	50.500	29.547	1,377,300
2012-03-23	49.450	49.710	49.250	49.560	28.997	930,150
2012-03-22	49.780	49.870	49.310	49.430	28.921	880,500
2012-03-21	50.540	50.700	50.000	50.080	29.301	874,350
2012-03-20	50.010	50.540	49.750	50.390	29.483	1,022,100
2012-03-19	50.430	50.730	50.150	50.310	29.436	870,750
2012-03-16	50.670	51.000	50.160	50.550	29.576	2,623,650
2012-03-15	49.550	50.460	49.500	50.430	29.506	1,318,950
2012-03-14	49.390	49.800	49.200	49.590	29.015	1,149,900
2012-03-13	48.790	49.510	48.590	49.470	28.945	1,500,750
2012-03-12	48.900	48.900	48.470	48.570	28.418	1,011,000
2012-03-09	48.450	49.000	48.390	48.770	28.535	757,650
2012-03-08	48.640	48.850	48.180	48.500	28.377	919,500
2012-03-07	48.200	48.390	48.050	48.300	28.260	857,250
2012-03-06	48.560	48.670	48.140	48.180	28.190	1,307,700
2012-03-05	48.430	49.230	48.380	49.190	28.781	1,115,250
2012-03-02	48.580	48.920	48.470	48.560	28.412	780,600
2012-03-01	48.490	49.100	48.450	48.670	28.476	1,341,600
2012-02-29	48.900	49.200	48.400	48.440	28.342	1,312,950
2012-02-28	48.780	48.970	48.410	48.740	28.517	1,126,350
2012-02-27	48.650	48.810	47.960	48.610	28.441	1,513,200
2012-02-24	48.870	49.150	48.500	48.800	28.552	749,100
2012-02-23	48.660	48.870	48.480	48.780	28.541	851,250
2012-02-22	48.990	49.190	48.480	48.720	28.506	1,152,300
2012-02-21	48.920	49.390	48.690	49.090	28.722	1,480,650
2012-02-17	48.810	48.870	48.440	48.720	28.506	1,419,750
2012-02-16	47.740	48.700	47.630	48.660	28.471	1,305,000
2012-02-15	48.270	48.520	47.680	47.740	27.932	1,920,750
2012-02-14	47.780	48.170	47.530	48.100	28.143	1,985,100
2012-02-13	47.470	48.180	47.400	48.020	28.096	1,889,850
2012-02-10	46.350	47.310	46.260	47.200	27.616	1,563,600
2012-02-09	47.270	47.380	46.320	46.670	27.306	2,088,450
2012-02-08	47.180	47.580	46.820	47.160	27.593	1,813,050
2012-02-07	47.000	48.000	46.850	47.240	27.640	1,423,350
2012-02-06	47.410	47.500	46.820	47.360	27.710	1,435,200
2012-02-03	47.160	47.670	47.010	47.670	27.891	1,263,450
2012-02-02	46.350	46.840	46.030	46.730	27.341	1,520,400
2012-02-01	46.100	46.590	45.750	46.250	27.060	1,964,250
2012-01-31	45.290	45.790	45.260	45.670	26.721	1,720,650
2012-01-30	45.220	45.460	44.560	45.120	26.399	2,002,350
2012-01-27	44.780	46.090	44.720	45.750	26.768	1,994,250
2012-01-26	45.670	45.710	44.830	45.000	26.329	1,822,050
2012-01-25	45.190	45.550	44.940	45.510	26.628	1,228,650
2012-01-24	45.140	45.600	44.950	45.350	26.534	1,631,700
2012-01-23	45.340	45.940	45.330	45.490	26.616	1,467,450
2012-01-20	44.830	45.640	44.760	45.320	26.516	1,992,300
2012-01-19	44.500	44.980	44.250	44.880	26.259	2,121,150
2012-01-18	43.960	44.580	43.730	44.550	26.066	1,563,300
2012-01-17	44.080	44.550	43.810	43.910	25.691	1,058,700
2012-01-13	43.660	44.050	43.210	43.960	25.721	1,135,500
2012-01-12	44.020	44.120	43.690	44.110	25.808	1,581,300
2012-01-11	43.640	44.070	43.500	43.920	25.697	2,394,900
2012-01-10	43.930	44.100	43.640	43.890	25.680	1,869,300
2012-01-09	43.410	43.600	43.150	43.360	25.370	1,013,400

← NewerPage 62 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.