Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	44.480	44.740	43.680	44.540	16.986	2,922,075
2010-02-10	44.070	45.140	43.720	44.370	16.921	1,346,850
2010-02-09	44.600	45.040	43.420	44.280	16.887	1,892,700
2010-02-08	44.720	45.230	43.860	44.040	16.796	2,055,825
2010-02-05	44.160	44.460	42.670	44.090	16.815	1,950,975
2010-02-04	45.010	46.300	44.210	44.210	16.860	2,167,425
2010-02-03	45.820	46.110	45.250	45.420	17.322	842,400
2010-02-02	45.690	46.220	45.310	46.200	17.619	906,750
2010-02-01	45.280	46.110	45.140	45.440	17.330	906,525
2010-01-29	45.310	46.020	44.840	44.900	17.124	994,275
2010-01-28	45.780	46.000	44.810	45.170	17.227	841,500
2010-01-27	44.840	45.900	44.690	45.790	17.463	1,153,575
2010-01-26	45.050	45.840	44.720	44.840	17.101	1,118,925
2010-01-25	44.720	45.670	44.720	45.300	17.276	1,313,550
2010-01-22	45.390	45.610	43.860	44.240	16.872	1,940,400
2010-01-21	46.630	46.880	45.320	45.540	17.368	1,629,450
2010-01-20	46.480	46.750	46.150	46.520	17.741	1,056,150
2010-01-19	46.150	47.350	46.150	46.920	17.894	1,055,475
2010-01-15	46.570	46.570	46.000	46.200	17.619	1,131,750
2010-01-14	46.390	46.780	46.230	46.680	17.802	1,016,325
2010-01-13	46.540	46.840	46.090	46.670	17.799	1,151,325
2010-01-12	45.820	46.730	45.820	46.270	17.646	1,168,650
2010-01-11	46.520	46.760	45.990	46.160	17.604	969,525
2010-01-08	45.990	46.210	45.720	46.090	17.577	1,071,900
2010-01-07	45.870	46.320	45.450	46.100	17.581	1,296,225
2010-01-06	45.660	46.290	45.470	46.110	17.585	888,525
2010-01-05	44.640	45.820	44.610	45.780	17.459	1,419,075
2010-01-04	44.090	44.800	43.790	44.760	17.070	1,734,975
2009-12-31	44.490	44.620	43.950	43.950	16.704	825,300
2009-12-30	43.750	44.270	43.530	44.220	16.807	889,200
2009-12-29	44.000	44.130	43.780	43.870	16.674	718,875
2009-12-28	44.390	44.560	43.690	43.800	16.647	768,375
2009-12-24	44.140	44.190	43.670	44.090	16.757	324,000
2009-12-23	44.100	44.100	43.750	43.840	16.662	660,375
2009-12-22	43.900	44.470	43.810	43.890	16.681	918,900
2009-12-21	42.860	43.850	42.830	43.810	16.651	1,880,325
2009-12-18	43.230	43.230	41.880	42.810	16.271	2,027,475
2009-12-17	44.000	44.260	42.880	42.990	16.339	1,876,050
2009-12-16	44.330	45.180	44.200	44.310	16.841	1,803,600
2009-12-15	44.890	45.100	43.770	43.920	16.693	2,272,725
2009-12-14	44.740	45.540	44.610	45.350	17.236	2,043,450
2009-12-11	43.870	44.350	43.090	44.330	16.848	2,653,650
2009-12-10	43.650	43.870	43.410	43.600	16.571	1,280,925
2009-12-09	43.070	43.690	42.980	43.590	16.567	1,330,425
2009-12-08	43.030	43.440	42.830	43.100	16.381	1,221,750
2009-12-07	43.700	44.150	43.060	43.290	16.453	1,060,425
2009-12-04	43.330	43.840	42.670	43.650	16.590	2,096,325
2009-12-03	43.790	44.330	42.310	42.420	16.123	1,700,550
2009-12-02	43.470	43.750	43.110	43.640	16.586	1,101,375
2009-12-01	43.940	44.000	43.210	43.500	16.533	1,655,775
2009-11-30	42.700	43.630	42.450	43.480	16.525	1,964,025
2009-11-27	41.990	43.010	41.840	42.620	16.199	1,263,375
2009-11-25	43.320	43.690	42.940	43.580	16.563	850,725
2009-11-24	42.710	43.160	42.210	43.080	16.373	1,470,150
2009-11-23	43.090	43.090	42.270	42.600	16.191	1,059,750
2009-11-20	42.440	42.560	41.970	42.320	16.085	1,212,075
2009-11-19	43.220	43.400	42.360	42.760	16.252	1,168,200
2009-11-18	43.740	43.960	43.540	43.710	16.613	1,116,450
2009-11-17	43.730	44.020	43.590	43.870	16.674	1,033,875
2009-11-16	43.150	44.340	43.050	44.150	16.780	1,871,775

← NewerPage 71 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.