Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	36.990	37.770	36.890	37.270	21.747	1,372,950
2011-10-10	36.620	37.480	36.520	37.460	21.857	1,746,750
2011-10-07	36.750	36.970	35.670	35.700	20.830	2,408,100
2011-10-06	35.510	36.720	34.940	36.570	21.338	2,429,700
2011-10-05	34.550	35.780	34.380	35.620	20.784	2,173,800
2011-10-04	33.610	34.770	32.950	34.670	20.159	3,450,000
2011-10-03	34.700	35.500	33.670	33.720	19.607	2,421,150
2011-09-30	35.110	35.580	34.840	34.860	20.270	1,535,550
2011-09-29	35.480	35.830	34.890	35.780	20.805	2,268,000
2011-09-28	35.690	35.790	34.550	34.550	20.090	1,923,000
2011-09-27	36.130	36.370	35.290	35.530	20.660	1,879,050
2011-09-26	34.810	35.320	34.420	35.250	20.497	2,237,700
2011-09-23	34.180	34.860	34.030	34.310	19.950	2,031,600
2011-09-22	33.430	34.580	33.120	34.440	20.026	4,349,850
2011-09-21	35.980	36.160	34.310	34.320	19.956	1,824,600
2011-09-20	36.300	36.740	35.940	35.980	20.921	1,358,250
2011-09-19	36.300	36.610	35.820	36.270	21.090	1,117,050
2011-09-16	37.100	37.640	36.820	37.170	21.613	2,369,400
2011-09-15	37.100	37.170	36.570	36.900	21.456	1,870,350
2011-09-14	36.610	37.120	35.770	36.710	21.346	1,305,600
2011-09-13	36.340	36.820	36.010	36.470	21.206	1,132,350
2011-09-12	35.170	36.220	35.050	36.210	21.055	1,789,500
2011-09-09	36.230	36.470	35.390	35.740	20.782	1,640,550
2011-09-08	36.680	37.200	36.480	36.560	21.258	1,199,550
2011-09-07	36.030	37.300	35.950	37.250	21.660	1,290,300
2011-09-06	34.810	35.390	34.320	35.310	20.532	2,746,050
2011-09-02	36.180	36.710	35.870	35.870	20.857	1,244,550
2011-09-01	38.130	38.230	37.010	37.020	21.526	2,191,500
2011-08-31	38.040	38.570	37.700	38.210	22.218	2,166,000
2011-08-30	37.710	38.050	36.950	37.770	21.962	1,499,550
2011-08-29	37.150	38.040	37.040	37.960	22.073	1,150,500
2011-08-26	36.040	36.730	35.270	36.530	21.241	2,012,100
2011-08-25	37.670	38.040	35.960	36.330	21.125	1,803,900
2011-08-24	36.800	37.460	36.320	37.440	21.770	1,545,450
2011-08-23	35.420	36.660	35.150	36.610	21.288	2,223,000
2011-08-22	36.130	36.170	35.060	35.380	20.572	2,164,050
2011-08-19	34.900	36.250	34.800	35.240	20.491	2,658,450
2011-08-18	35.180	35.840	35.000	35.320	20.537	3,418,650
2011-08-17	36.340	36.630	35.850	36.300	21.107	3,204,300
2011-08-16	36.370	36.900	35.930	36.160	21.026	2,470,800
2011-08-15	36.410	36.850	36.290	36.850	21.427	2,526,750
2011-08-12	36.460	37.250	35.920	36.150	21.020	2,557,650
2011-08-11	33.780	37.070	33.760	36.440	21.189	4,351,200
2011-08-10	34.870	35.220	33.500	33.560	19.514	4,514,400
2011-08-09	33.750	35.660	32.770	35.630	20.718	4,378,950
2011-08-08	35.600	36.120	33.150	33.180	19.293	4,530,000
2011-08-05	37.640	37.740	35.750	36.610	21.288	2,202,450
2011-08-04	38.470	38.790	37.060	37.170	21.613	2,266,050
2011-08-03	38.890	39.290	38.190	38.960	22.654	1,734,000
2011-08-02	39.690	40.030	38.830	38.830	22.578	1,511,700
2011-08-01	40.870	40.870	39.700	39.970	23.241	1,514,700
2011-07-29	40.770	41.030	40.320	40.390	23.486	1,740,750
2011-07-28	41.300	42.910	40.710	40.910	23.788	2,316,300
2011-07-27	41.140	41.460	40.140	40.190	23.369	1,569,600
2011-07-26	41.540	41.650	41.080	41.150	23.927	980,400
2011-07-25	41.510	41.800	41.470	41.620	24.201	970,650
2011-07-22	42.190	42.230	41.740	41.960	24.398	512,550
2011-07-21	41.810	42.480	41.760	42.190	24.532	1,001,550
2011-07-20	41.500	41.700	41.170	41.460	24.108	714,900
2011-07-19	41.230	41.460	40.900	41.400	24.073	770,250

← NewerPage 64 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.