Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	51.760	53.180	51.230	53.150	20.327	2,573,550
2010-05-07	50.570	51.290	48.640	49.100	18.778	2,930,850
2010-05-06	52.390	53.310	48.210	50.770	19.417	3,230,775
2010-05-05	51.980	53.380	51.750	52.580	20.109	1,692,450
2010-05-04	52.800	53.640	52.040	52.600	20.117	2,035,800
2010-05-03	53.870	54.040	53.210	53.640	20.515	1,271,700
2010-04-30	54.680	55.090	53.510	53.540	20.476	1,457,775
2010-04-29	53.340	55.130	53.340	54.820	20.966	1,582,425
2010-04-28	53.920	54.360	52.460	52.680	20.147	2,529,225
2010-04-27	55.500	55.620	53.210	53.380	20.415	1,356,525
2010-04-26	56.220	56.540	55.700	55.800	21.341	1,060,200
2010-04-23	55.140	56.320	54.820	56.220	21.501	1,051,425
2010-04-22	54.730	55.210	54.030	55.160	21.096	870,750
2010-04-21	55.730	55.990	54.500	55.260	21.134	1,175,400
2010-04-20	55.270	55.840	55.000	55.840	21.356	647,775
2010-04-19	54.030	54.890	53.680	54.830	20.970	898,875
2010-04-16	55.560	55.830	54.090	54.500	20.844	1,836,000
2010-04-15	56.040	56.040	55.090	55.740	21.318	1,127,250
2010-04-14	54.940	56.050	54.820	56.050	21.436	1,488,150
2010-04-13	54.160	54.780	53.730	54.700	20.920	921,825
2010-04-12	54.080	54.410	53.950	54.380	20.798	1,229,850
2010-04-09	53.840	53.920	53.400	53.880	20.606	837,225
2010-04-08	53.720	53.840	53.120	53.810	20.580	1,599,300
2010-04-07	54.630	54.680	53.540	53.940	20.629	1,370,700
2010-04-06	54.420	54.870	54.280	54.710	20.924	1,664,325
2010-04-05	54.280	54.690	54.110	54.640	20.897	850,725
2010-04-01	53.800	54.340	53.760	54.130	20.702	1,270,575
2010-03-31	52.600	53.540	52.430	53.510	20.465	2,390,850
2010-03-30	52.950	53.350	52.690	52.800	20.193	852,750
2010-03-29	52.990	53.320	52.420	53.110	20.255	1,132,650
2010-03-26	52.800	53.610	52.450	52.660	20.083	1,543,050
2010-03-25	53.400	53.620	52.630	52.750	20.117	1,481,175
2010-03-24	53.190	53.290	52.730	52.900	20.175	1,664,550
2010-03-23	53.080	53.370	52.500	53.370	20.354	1,369,350
2010-03-22	53.150	53.620	52.520	53.150	20.270	1,238,625
2010-03-19	53.180	54.190	53.150	53.180	20.281	1,600,875
2010-03-18	53.590	53.910	53.250	53.680	20.472	990,675
2010-03-17	52.670	54.420	52.670	53.730	20.491	2,313,450
2010-03-16	51.570	52.610	51.450	52.590	20.056	1,678,950
2010-03-15	51.020	51.650	50.950	51.500	19.641	1,666,125
2010-03-12	51.360	51.620	50.840	51.150	19.507	956,250
2010-03-11	50.740	51.270	50.630	51.270	19.553	1,247,400
2010-03-10	50.440	51.210	50.210	50.920	19.419	1,773,225
2010-03-09	50.190	50.690	50.130	50.440	19.236	1,618,200
2010-03-08	49.620	50.710	49.540	50.560	19.282	1,528,875
2010-03-05	49.320	50.090	49.070	49.990	19.065	1,683,675
2010-03-04	48.680	49.140	48.380	48.960	18.672	1,927,350
2010-03-03	47.420	48.730	47.210	48.470	18.485	2,732,175
2010-03-02	47.340	47.350	46.770	47.210	18.005	1,115,325
2010-03-01	46.780	47.160	46.670	47.050	17.943	882,900
2010-02-26	46.500	46.660	45.890	46.500	17.734	1,343,700
2010-02-25	45.270	46.440	44.940	46.310	17.661	1,686,825
2010-02-24	45.150	46.020	45.100	45.840	17.482	1,429,200
2010-02-23	46.540	46.540	45.100	45.130	17.211	2,943,225
2010-02-22	46.530	46.990	46.210	46.870	17.875	1,279,350
2010-02-19	45.980	46.860	45.860	46.530	17.745	1,295,775
2010-02-18	45.300	46.360	45.150	46.120	17.589	1,393,200
2010-02-17	44.970	45.410	44.860	45.400	17.314	1,326,825
2010-02-16	44.780	44.800	43.690	44.690	17.043	1,752,525
2010-02-12	44.190	44.380	43.440	44.380	16.925	1,618,200

← NewerPage 70 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.