Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	41.070	41.400	40.500	40.900	23.782	1,672,200
2011-07-15	41.840	42.170	41.120	41.370	24.055	1,240,050
2011-07-14	42.010	42.190	41.400	41.540	24.154	1,369,350
2011-07-13	41.810	42.360	41.600	41.750	24.276	1,400,400
2011-07-12	41.590	42.190	41.590	41.670	24.230	1,751,700
2011-07-11	42.180	42.380	41.700	41.790	24.300	1,921,950
2011-07-08	43.140	43.220	42.870	43.170	25.102	1,018,500
2011-07-07	43.430	43.710	43.350	43.680	25.399	1,142,250
2011-07-06	42.160	43.110	41.870	42.990	24.997	1,046,250
2011-07-05	43.170	43.300	42.450	42.930	24.962	1,240,350
2011-07-01	64.200	64.710	63.810	64.530	25.015	1,581,075
2011-06-30	63.950	64.560	63.790	64.140	24.864	1,399,275
2011-06-29	63.740	63.890	63.320	63.780	24.724	1,343,250
2011-06-28	63.000	63.390	62.800	63.360	24.561	1,281,600
2011-06-27	62.650	63.250	62.610	62.850	24.363	1,541,475
2011-06-24	62.820	63.010	61.870	62.500	24.228	2,082,600
2011-06-23	61.980	62.810	61.390	62.730	24.317	2,113,425
2011-06-22	63.040	63.630	62.650	62.700	24.305	1,422,450
2011-06-21	63.170	63.610	63.100	63.260	24.522	2,158,875
2011-06-20	62.630	63.390	62.590	62.860	24.367	1,779,975
2011-06-17	62.820	63.290	62.490	62.920	24.391	2,131,200
2011-06-16	61.690	62.590	61.580	62.470	24.216	1,920,375
2011-06-15	63.140	63.450	61.490	61.500	23.840	2,989,350
2011-06-14	63.630	63.910	63.270	63.620	24.662	4,079,925
2011-06-13	63.140	63.370	62.840	63.100	24.460	2,607,300
2011-06-10	63.260	63.780	62.740	63.170	24.488	1,760,175
2011-06-09	63.790	63.940	63.450	63.530	24.627	2,259,000
2011-06-08	63.710	63.770	62.870	63.530	24.627	2,162,025
2011-06-07	64.400	64.530	63.670	63.700	24.693	1,936,575
2011-06-06	64.100	64.690	63.890	64.050	24.829	1,602,675
2011-06-03	64.450	65.000	64.160	64.350	24.945	1,879,875
2011-06-02	64.980	65.450	64.730	65.360	25.336	1,807,425
2011-06-01	66.070	66.130	64.720	64.750	25.100	1,948,050
2011-05-31	66.440	66.700	66.170	66.300	25.701	2,040,075
2011-05-27	65.760	66.170	65.650	65.940	25.561	1,275,300
2011-05-26	65.350	65.750	65.180	65.620	25.373	1,950,075
2011-05-25	65.230	65.790	65.040	65.520	25.335	1,754,325
2011-05-24	66.060	66.280	65.500	65.550	25.346	1,473,975
2011-05-23	66.030	66.330	65.870	65.940	25.497	1,127,025
2011-05-20	67.430	67.750	66.730	66.840	25.845	1,882,575
2011-05-19	67.250	67.630	67.040	67.510	26.104	1,033,425
2011-05-18	66.880	67.260	66.580	67.190	25.980	1,632,375
2011-05-17	66.390	67.070	66.240	66.880	25.860	1,312,650
2011-05-16	65.800	66.900	65.700	66.660	25.775	1,317,825
2011-05-13	66.700	66.850	65.880	65.990	25.516	1,508,625
2011-05-12	66.320	66.870	65.710	66.720	25.799	1,811,250
2011-05-11	66.490	66.900	66.080	66.450	25.694	1,480,725
2011-05-10	66.020	66.790	65.910	66.630	25.764	1,907,100
2011-05-09	65.690	66.110	65.250	65.830	25.455	1,344,825
2011-05-06	65.900	66.320	65.110	65.770	25.431	1,751,850
2011-05-05	66.060	66.070	65.180	65.310	25.253	1,755,000
2011-05-04	66.540	67.020	66.110	66.250	25.617	1,687,050
2011-05-03	66.170	66.830	66.100	66.650	25.772	1,827,450
2011-05-02	67.180	67.470	66.070	66.270	25.625	1,720,125
2011-04-29	66.630	67.030	66.410	66.920	25.876	1,192,500
2011-04-28	66.150	66.920	65.750	66.580	25.745	2,076,975
2011-04-27	66.010	66.520	64.420	66.200	25.598	3,765,150
2011-04-26	66.650	67.070	66.470	66.820	25.837	1,319,400
2011-04-25	66.680	66.850	66.060	66.240	25.613	709,650
2011-04-21	66.580	66.930	66.190	66.800	25.830	598,500

← NewerPage 65 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.