Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	56.180	57.910	56.180	57.320	22.052	2,202,975
2010-10-27	55.130	55.740	54.620	55.570	21.379	1,428,300
2010-10-26	55.190	55.890	55.050	55.750	21.448	1,434,825
2010-10-25	55.800	56.130	55.410	55.510	21.355	855,450
2010-10-22	55.470	55.610	55.220	55.370	21.302	963,675
2010-10-21	55.380	55.910	54.830	55.380	21.305	888,300
2010-10-20	54.200	55.130	53.970	54.980	21.152	1,459,350
2010-10-19	54.400	55.110	53.870	54.160	20.836	1,422,450
2010-10-18	54.600	55.340	54.560	55.250	21.255	838,575
2010-10-15	55.030	55.190	53.960	54.500	20.967	1,280,475
2010-10-14	54.650	55.630	54.120	54.600	21.005	1,225,800
2010-10-13	54.990	55.320	54.710	54.890	21.117	1,112,175
2010-10-12	54.150	54.780	53.640	54.670	21.032	1,315,800
2010-10-11	54.320	54.600	54.250	54.410	20.932	477,675
2010-10-08	53.890	54.620	53.720	54.430	20.940	798,975
2010-10-07	54.640	54.650	53.700	53.970	20.763	947,250
2010-10-06	54.670	54.780	54.060	54.490	20.963	1,472,400
2010-10-05	53.340	54.880	52.600	54.840	21.098	2,410,425
2010-10-04	53.240	53.330	52.420	52.870	20.340	1,488,375
2010-10-01	53.520	53.800	53.000	53.330	20.517	1,635,075
2010-09-30	53.850	53.980	52.980	53.140	20.444	1,743,525
2010-09-29	53.580	53.740	53.110	53.360	20.528	1,572,075
2010-09-28	53.490	54.180	52.750	54.030	20.725	1,731,375
2010-09-27	54.220	54.220	53.350	53.520	20.529	1,372,050
2010-09-24	53.570	54.550	53.420	54.370	20.855	2,016,000
2010-09-23	53.370	53.670	52.680	52.820	20.260	1,545,300
2010-09-22	54.970	55.150	53.660	54.010	20.717	1,856,700
2010-09-21	54.780	55.820	54.610	55.160	21.158	1,534,500
2010-09-20	54.110	55.050	53.970	54.750	21.001	1,564,425
2010-09-17	54.020	54.430	53.700	53.800	20.636	1,942,200
2010-09-16	54.110	54.190	53.360	53.880	20.667	1,464,525
2010-09-15	53.700	54.380	53.320	54.300	20.828	1,611,900
2010-09-14	53.620	54.990	53.160	54.210	20.794	2,417,625
2010-09-13	53.290	53.870	53.040	53.730	20.609	1,410,300
2010-09-10	52.170	52.780	51.690	52.660	20.199	1,447,425
2010-09-09	52.380	52.560	51.830	52.090	19.980	1,769,400
2010-09-08	51.280	51.950	51.230	51.570	19.781	1,404,225
2010-09-07	51.850	51.940	51.170	51.190	19.635	1,251,225
2010-09-03	52.000	52.370	51.720	52.250	20.042	1,610,550
2010-09-02	51.400	51.560	50.800	51.350	19.697	2,296,800
2010-09-01	50.110	51.320	49.900	51.290	19.674	1,634,625
2010-08-31	48.540	49.550	48.330	49.350	18.929	2,028,150
2010-08-30	50.000	50.040	48.660	48.720	18.688	1,575,000
2010-08-27	48.810	50.270	48.150	50.270	19.282	2,282,400
2010-08-26	49.070	49.310	48.480	48.590	18.638	1,939,725
2010-08-25	47.890	48.890	47.300	48.750	18.699	2,504,925
2010-08-24	48.880	49.000	47.950	48.330	18.538	2,706,750
2010-08-23	49.670	50.080	49.420	49.610	19.029	1,712,475
2010-08-20	49.490	49.680	48.970	49.490	18.983	2,238,975
2010-08-19	51.160	51.340	49.760	49.870	19.129	2,136,825
2010-08-18	51.140	51.700	50.540	51.440	19.731	1,177,200
2010-08-17	50.930	51.470	50.620	51.150	19.620	3,039,300
2010-08-16	50.400	50.670	50.090	50.340	19.309	1,860,525
2010-08-13	51.020	51.470	50.580	50.630	19.420	1,505,250
2010-08-12	51.090	51.270	50.620	51.040	19.578	1,685,250
2010-08-11	52.800	52.800	51.630	51.650	19.812	1,996,425
2010-08-10	53.390	53.810	53.110	53.500	20.521	1,692,225
2010-08-09	53.510	54.150	53.450	53.990	20.709	1,395,450
2010-08-06	52.730	53.300	52.380	53.260	20.429	1,390,725
2010-08-05	52.800	53.470	52.510	53.350	20.464	1,379,250

← NewerPage 68 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.