Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	66.460	66.940	66.140	66.230	25.609	1,214,325
2011-04-19	65.270	65.700	64.800	65.650	25.385	1,271,025
2011-04-18	65.580	65.580	64.820	65.190	25.207	1,469,925
2011-04-15	66.280	66.510	65.580	66.380	25.667	1,419,975
2011-04-14	66.320	66.320	65.600	65.990	25.516	1,306,800
2011-04-13	67.280	67.480	66.270	66.590	25.748	1,085,850
2011-04-12	66.730	67.150	66.470	66.900	25.868	1,298,475
2011-04-11	66.820	67.470	66.620	67.080	25.938	914,625
2011-04-08	67.900	67.900	66.330	66.660	25.775	1,315,575
2011-04-07	67.500	68.060	67.050	67.570	26.127	1,688,175
2011-04-06	67.250	67.690	67.190	67.600	26.139	1,210,950
2011-04-05	67.800	68.010	66.980	67.250	26.004	1,356,300
2011-04-04	67.320	67.860	67.170	67.850	26.236	1,564,425
2011-04-01	66.700	67.440	66.700	67.270	26.011	1,654,200
2011-03-31	65.690	66.480	65.510	66.480	25.706	2,648,250
2011-03-30	66.070	66.500	65.790	65.880	25.474	1,913,400
2011-03-29	65.870	66.120	65.550	65.860	25.404	2,035,575
2011-03-28	66.150	66.490	65.830	66.030	25.470	1,438,875
2011-03-25	65.320	66.130	65.050	66.010	25.462	1,093,050
2011-03-24	65.480	65.620	64.770	65.080	25.103	621,225
2011-03-23	64.970	65.340	64.460	65.210	25.153	1,474,425
2011-03-22	65.880	66.300	65.090	65.110	25.115	1,154,925
2011-03-21	65.450	66.000	65.260	65.880	25.412	1,229,175
2011-03-18	64.440	65.270	64.010	64.760	24.980	2,271,375
2011-03-17	63.830	63.990	63.310	63.800	24.610	1,245,825
2011-03-16	63.730	64.090	62.210	62.910	24.266	1,778,625
2011-03-15	62.700	64.440	62.010	63.920	24.656	1,836,900
2011-03-14	64.550	64.670	63.900	64.430	24.853	1,290,600
2011-03-11	64.090	65.510	64.070	65.160	25.134	1,236,825
2011-03-10	64.520	65.010	64.210	64.510	24.883	1,174,950
2011-03-09	65.570	65.850	65.030	65.120	25.119	617,625
2011-03-08	64.700	65.860	64.370	65.630	25.316	1,110,150
2011-03-07	65.600	65.990	64.260	64.500	24.880	1,354,725
2011-03-04	65.050	65.440	64.670	65.360	25.211	1,388,925
2011-03-03	64.530	65.100	64.490	64.940	25.049	1,265,850
2011-03-02	64.420	64.520	63.560	63.920	24.656	1,822,500
2011-03-01	65.500	65.700	64.510	64.600	24.918	1,892,925
2011-02-28	64.400	65.370	64.400	65.250	25.169	1,473,975
2011-02-25	63.770	64.400	63.460	64.370	24.830	613,350
2011-02-24	63.430	63.810	62.810	63.410	24.459	1,052,775
2011-02-23	64.080	64.670	63.330	63.580	24.525	1,478,925
2011-02-22	64.680	64.880	63.870	64.250	24.783	1,334,025
2011-02-18	64.890	65.820	64.770	65.450	25.246	1,584,450
2011-02-17	63.660	64.950	63.390	64.720	24.964	1,053,225
2011-02-16	63.480	64.040	63.080	63.910	24.652	625,500
2011-02-15	62.850	63.320	62.730	63.290	24.413	1,414,800
2011-02-14	63.390	63.560	62.780	63.020	24.309	1,112,625
2011-02-11	62.490	63.540	62.490	63.440	24.471	1,844,325
2011-02-10	63.310	63.540	62.250	62.830	24.235	2,474,325
2011-02-09	63.990	64.610	63.930	64.550	24.899	1,331,325
2011-02-08	64.540	64.550	63.940	64.490	24.876	1,112,400
2011-02-07	62.830	64.510	62.830	64.420	24.849	1,485,675
2011-02-04	62.730	63.720	62.470	63.600	24.533	1,282,050
2011-02-03	62.720	62.830	62.110	62.730	24.197	1,094,400
2011-02-02	63.180	63.570	62.700	62.770	24.212	957,150
2011-02-01	62.670	63.550	62.660	63.420	24.463	1,524,600
2011-01-31	62.490	62.910	62.250	62.300	24.031	1,367,325
2011-01-28	63.460	63.490	62.300	62.380	24.062	1,723,275
2011-01-27	62.650	63.750	62.470	63.520	24.502	1,317,825
2011-01-26	62.340	62.990	62.320	62.780	24.216	1,166,850

← NewerPage 66 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.