Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	53.500	53.540	52.450	53.150	20.387	2,845,125
2010-08-03	54.160	54.190	53.350	53.420	20.491	1,511,550
2010-08-02	54.200	54.750	53.650	54.380	20.859	2,167,200
2010-07-30	52.920	53.790	52.550	53.070	20.356	2,525,850
2010-07-29	52.790	54.980	51.710	53.350	20.464	6,592,950
2010-07-28	51.900	52.070	51.490	51.960	19.931	2,412,450
2010-07-27	52.150	52.230	51.580	52.000	19.946	1,904,850
2010-07-26	51.410	51.710	50.990	51.590	19.789	924,300
2010-07-23	50.470	51.410	50.060	51.230	19.651	1,582,875
2010-07-22	49.840	50.660	49.600	50.470	19.359	1,935,450
2010-07-21	50.900	50.900	49.000	49.100	18.834	1,856,700
2010-07-20	48.220	50.320	48.220	50.310	19.298	1,443,600
2010-07-19	49.190	49.660	48.470	49.310	18.914	1,279,350
2010-07-16	49.950	49.950	48.840	48.990	18.791	2,341,575
2010-07-15	50.990	51.010	49.620	50.420	19.340	2,149,875
2010-07-14	51.470	51.500	50.360	50.930	19.536	1,445,175
2010-07-13	51.940	52.110	51.570	51.790	19.865	1,951,875
2010-07-12	51.660	51.690	50.890	51.300	19.677	1,321,425
2010-07-09	51.130	51.980	50.800	51.890	19.904	1,302,075
2010-07-08	51.700	51.830	50.830	51.680	19.823	1,320,300
2010-07-07	49.260	51.240	49.120	51.190	19.635	1,780,650
2010-07-06	49.650	50.320	48.380	49.050	18.814	2,275,425
2010-07-02	49.100	49.450	48.420	49.040	18.811	1,773,675
2010-07-01	49.580	49.830	47.610	48.890	18.753	4,711,725
2010-06-30	51.140	51.420	49.440	49.510	18.991	2,705,400
2010-06-29	51.550	51.740	50.770	51.200	19.582	2,582,100
2010-06-28	52.070	52.760	51.650	52.300	20.002	3,047,175
2010-06-25	50.700	52.070	49.860	52.050	19.907	3,513,825
2010-06-24	50.800	51.200	50.060	50.200	19.199	1,775,250
2010-06-23	51.280	51.730	50.700	51.180	19.574	1,726,200
2010-06-22	52.690	52.980	51.200	51.290	19.616	2,279,250
2010-06-21	53.500	54.180	52.430	52.690	20.151	1,323,450
2010-06-18	52.730	52.880	52.450	52.860	20.216	1,536,300
2010-06-17	52.870	52.970	51.980	52.660	20.140	2,122,200
2010-06-16	52.340	53.210	52.340	52.600	20.117	1,908,000
2010-06-15	52.280	53.150	52.020	53.010	20.274	2,261,700
2010-06-14	52.430	52.880	51.680	51.700	19.773	1,485,225
2010-06-11	51.060	51.960	50.900	51.900	19.849	1,220,175
2010-06-10	51.150	51.830	50.820	51.770	19.800	1,723,500
2010-06-09	50.660	51.480	50.100	50.290	19.233	1,870,425
2010-06-08	48.920	50.430	48.280	50.280	19.230	1,831,500
2010-06-07	49.720	50.130	48.660	48.740	18.641	1,701,675
2010-06-04	50.730	51.070	49.270	49.540	18.947	1,637,550
2010-06-03	52.240	52.750	51.600	52.050	19.907	854,325
2010-06-02	50.820	52.320	50.290	52.310	20.006	1,455,975
2010-06-01	51.010	51.790	50.280	50.360	19.260	1,397,700
2010-05-28	52.770	52.770	51.300	51.530	19.708	1,624,950
2010-05-27	50.970	52.790	50.860	52.770	20.182	1,619,100
2010-05-26	50.270	50.970	49.560	49.850	19.065	1,822,050
2010-05-25	48.190	49.740	47.660	49.690	19.004	2,628,000
2010-05-24	50.520	50.700	49.450	49.490	18.928	1,728,225
2010-05-21	48.510	50.660	48.310	50.620	19.360	2,675,700
2010-05-20	50.030	50.750	48.960	49.440	18.908	3,435,075
2010-05-19	50.840	51.700	50.030	51.360	19.643	2,727,000
2010-05-18	52.370	52.600	50.700	50.900	19.467	2,099,925
2010-05-17	51.150	51.890	50.380	51.740	19.788	1,817,100
2010-05-14	52.090	52.170	50.310	51.030	19.516	1,642,050
2010-05-13	53.550	53.550	52.540	52.660	20.140	1,252,125
2010-05-12	52.980	53.780	52.470	53.670	20.526	1,309,950
2010-05-11	52.310	53.780	52.090	52.710	20.159	1,425,600

← NewerPage 69 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.