Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	61.580	62.290	61.340	62.260	24.016	1,134,450
2011-01-24	61.420	61.710	60.920	61.700	23.800	1,129,050
2011-01-21	61.460	61.820	60.990	61.400	23.684	933,975
2011-01-20	61.040	61.670	60.820	61.090	23.564	1,264,725
2011-01-19	60.940	61.480	60.770	61.070	23.557	1,227,825
2011-01-18	61.820	61.960	61.180	61.400	23.684	911,475
2011-01-14	61.210	61.620	60.870	61.560	23.746	1,131,750
2011-01-13	61.690	61.800	61.070	61.310	23.649	862,425
2011-01-12	61.570	62.060	61.380	61.630	23.773	821,475
2011-01-11	61.690	61.890	60.630	60.950	23.510	1,745,550
2011-01-10	60.910	61.710	60.400	61.470	23.711	1,295,325
2011-01-07	61.520	62.000	60.750	61.360	23.668	1,210,050
2011-01-06	61.700	61.910	61.270	61.480	23.715	1,269,675
2011-01-05	60.720	61.890	60.540	61.810	23.842	2,226,150
2011-01-04	60.480	61.320	60.200	61.110	23.572	3,173,175
2011-01-03	60.390	60.860	60.120	60.680	23.344	924,750
2010-12-31	59.750	60.220	59.720	59.740	22.983	666,225
2010-12-30	60.460	60.520	59.850	59.910	23.048	523,350
2010-12-29	60.750	60.840	60.260	60.500	23.275	780,075
2010-12-28	60.920	61.060	60.210	60.610	23.318	533,025
2010-12-27	60.610	61.020	60.370	60.770	23.379	550,125
2010-12-23	61.090	61.280	60.660	60.800	23.391	594,450
2010-12-22	60.990	61.290	60.940	61.220	23.552	702,675
2010-12-21	60.720	60.940	60.550	60.820	23.398	609,525
2010-12-20	60.590	60.850	60.230	60.500	23.275	935,100
2010-12-17	60.390	60.700	60.210	60.400	23.237	1,574,100
2010-12-16	60.670	60.820	60.090	60.300	23.198	1,642,050
2010-12-15	60.400	61.700	60.290	60.450	23.256	1,936,350
2010-12-14	61.970	62.260	61.320	61.500	23.660	1,349,550
2010-12-13	62.130	62.430	61.590	61.990	23.848	1,383,525
2010-12-10	61.380	61.770	60.460	61.740	23.752	2,067,525
2010-12-09	62.210	62.850	61.540	61.790	23.771	1,224,900
2010-12-08	61.100	61.890	60.840	61.730	23.748	1,276,425
2010-12-07	61.600	61.650	60.910	61.080	23.498	1,330,650
2010-12-06	60.540	61.400	60.300	60.890	23.425	1,600,650
2010-12-03	59.790	60.910	59.730	60.750	23.371	1,166,400
2010-12-02	59.080	60.500	59.070	60.280	23.191	1,659,150
2010-12-01	58.560	58.960	58.460	58.890	22.656	1,967,400
2010-11-30	57.770	58.360	57.400	57.470	22.109	2,497,950
2010-11-29	57.800	58.480	57.310	58.360	22.452	1,847,250
2010-11-26	58.380	58.570	58.130	58.150	22.371	615,150
2010-11-24	58.510	58.890	58.290	58.870	22.648	1,075,050
2010-11-23	58.080	58.280	57.470	58.230	22.402	1,505,250
2010-11-22	58.670	58.910	57.810	58.800	22.621	804,825
2010-11-19	58.890	58.990	58.420	58.970	22.687	1,229,625
2010-11-18	58.760	59.300	58.610	59.010	22.702	973,125
2010-11-17	57.390	58.110	57.390	57.930	22.287	884,250
2010-11-16	58.110	58.270	57.410	57.620	22.167	1,664,325
2010-11-15	58.320	59.250	58.120	58.490	22.502	988,425
2010-11-12	58.010	58.430	57.670	57.990	22.310	1,230,975
2010-11-11	58.660	58.940	57.810	58.470	22.494	1,476,000
2010-11-10	58.600	59.270	57.950	59.230	22.787	1,690,425
2010-11-09	59.060	59.280	58.380	58.650	22.564	1,421,775
2010-11-08	58.870	59.100	58.250	58.860	22.644	916,875
2010-11-05	59.050	59.870	58.670	59.250	22.794	1,382,850
2010-11-04	58.280	59.240	58.240	59.170	22.764	1,517,175
2010-11-03	57.490	57.890	57.090	57.700	22.198	1,359,900
2010-11-02	57.200	57.770	57.170	57.440	22.098	904,725
2010-11-01	57.500	57.790	56.140	56.570	21.763	1,577,925
2010-10-29	57.260	57.500	56.820	57.280	22.036	1,073,700

← NewerPage 67 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.