Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	44.000	44.080	43.410	43.460	25.428	1,963,650
2012-01-05	43.190	44.100	42.690	43.980	25.732	1,914,900
2012-01-04	43.590	43.650	43.020	43.450	25.422	1,235,400
2012-01-03	44.230	44.830	43.640	43.740	25.522	1,912,200
2011-12-30	43.730	43.800	43.390	43.390	25.318	763,200
2011-12-29	43.120	43.910	42.950	43.670	25.481	1,135,050
2011-12-28	43.410	43.500	42.790	42.800	24.973	1,152,300
2011-12-27	43.490	43.840	43.420	43.440	25.347	712,800
2011-12-23	43.290	43.600	43.140	43.510	25.388	871,650
2011-12-22	42.880	43.210	42.730	43.000	25.090	1,373,250
2011-12-21	42.460	42.820	42.330	42.610	24.862	3,116,850
2011-12-20	42.270	42.710	42.020	42.460	24.775	4,026,750
2011-12-19	42.860	43.130	41.560	41.610	24.279	2,347,050
2011-12-16	42.650	42.710	41.710	42.140	24.588	2,441,850
2011-12-15	42.780	42.800	42.290	42.350	24.711	1,334,550
2011-12-14	41.820	42.530	41.690	42.300	24.682	2,043,450
2011-12-13	43.150	43.290	41.650	41.940	24.471	2,201,100
2011-12-12	42.560	43.250	42.460	43.000	25.090	2,596,050
2011-12-09	42.660	43.280	42.570	43.160	25.183	1,251,000
2011-12-08	43.120	43.180	42.240	42.320	24.693	1,673,850
2011-12-07	43.280	43.710	42.550	43.560	25.417	2,079,300
2011-12-06	43.200	44.010	42.970	43.740	25.522	1,980,450
2011-12-05	43.200	43.510	42.580	43.140	25.172	2,048,400
2011-12-02	43.070	43.600	42.500	42.620	24.868	1,773,000
2011-12-01	42.400	42.770	42.090	42.570	24.839	1,986,900
2011-11-30	42.530	42.750	41.780	42.590	24.851	3,657,450
2011-11-29	41.130	41.470	40.690	41.080	23.970	2,038,800
2011-11-28	40.910	41.250	40.550	40.950	23.894	1,761,150
2011-11-25	39.790	40.600	39.620	39.680	23.153	1,121,100
2011-11-23	40.800	40.800	39.690	39.800	23.223	2,200,800
2011-11-22	41.390	41.770	41.150	41.280	24.086	1,805,400
2011-11-21	41.490	41.610	40.810	41.340	24.121	1,921,050
2011-11-18	42.090	42.200	41.500	42.060	24.541	2,194,500
2011-11-17	41.860	42.360	41.350	41.560	24.250	2,897,400
2011-11-16	42.230	42.730	41.820	41.860	24.425	2,220,750
2011-11-15	42.010	43.040	41.890	42.690	24.909	1,888,350
2011-11-14	42.030	42.550	41.800	42.250	24.652	1,823,700
2011-11-11	42.280	42.840	42.020	42.340	24.705	1,949,250
2011-11-10	41.630	41.980	41.150	41.670	24.314	2,156,850
2011-11-09	41.430	41.860	40.900	40.980	23.911	2,184,600
2011-11-08	42.440	42.650	41.350	42.600	24.857	2,657,700
2011-11-07	41.470	42.270	41.310	42.210	24.629	2,414,400
2011-11-04	41.000	41.740	40.690	41.600	24.273	1,917,750
2011-11-03	41.460	41.640	40.540	41.510	24.221	2,214,000
2011-11-02	40.360	41.320	40.190	41.100	23.981	2,329,800
2011-11-01	39.400	40.660	39.080	39.470	23.030	4,220,700
2011-10-31	40.900	41.960	40.750	40.930	23.882	3,804,000
2011-10-28	40.690	41.660	40.490	41.570	24.256	2,819,550
2011-10-27	41.490	42.200	40.220	40.830	23.824	4,157,700
2011-10-26	39.660	40.110	38.700	39.800	23.223	2,149,050
2011-10-25	40.050	40.080	38.890	38.980	22.744	1,633,500
2011-10-24	39.050	40.560	39.050	40.360	23.550	1,677,900
2011-10-21	39.380	40.100	39.020	39.800	23.223	2,416,650
2011-10-20	37.790	39.000	37.700	38.880	22.686	1,893,600
2011-10-19	38.900	39.280	37.670	37.780	22.044	2,520,900
2011-10-18	37.840	39.220	37.230	38.970	22.738	2,565,450
2011-10-17	38.110	38.220	37.610	37.660	21.974	2,062,200
2011-10-14	38.130	38.640	37.660	38.500	22.464	1,650,750
2011-10-13	37.530	37.680	36.660	37.510	21.887	2,231,250
2011-10-12	37.720	38.470	37.510	38.050	22.202	1,543,200

← NewerPage 63 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.