Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	42.660	42.900	42.270	42.710	16.233	1,703,025
2009-11-12	43.260	43.260	42.330	42.410	16.119	2,151,450
2009-11-11	43.290	43.770	43.140	43.460	16.518	2,164,950
2009-11-10	43.180	43.370	42.490	42.930	16.316	1,426,500
2009-11-09	42.390	43.590	42.290	43.480	16.525	1,513,350
2009-11-06	41.440	42.420	40.870	41.910	15.929	2,076,525
2009-11-05	40.740	41.380	40.140	41.340	15.712	1,776,600
2009-11-04	40.970	41.620	40.230	40.420	15.362	2,903,625
2009-11-03	40.120	40.970	39.910	40.540	15.408	2,629,800
2009-11-02	41.010	41.510	39.610	40.700	15.469	2,034,225
2009-10-30	42.700	42.780	40.350	40.600	15.431	3,475,800
2009-10-29	42.120	43.560	41.190	43.240	16.434	6,536,475
2009-10-28	42.700	43.750	42.620	42.720	16.237	3,190,275
2009-10-27	42.740	44.400	42.730	43.120	16.389	2,292,525
2009-10-26	44.420	45.000	42.460	42.650	16.210	1,872,225
2009-10-23	45.810	45.810	43.900	44.260	16.822	1,283,400
2009-10-22	44.240	45.790	44.120	45.730	17.381	1,478,700
2009-10-21	45.610	46.560	44.130	44.160	16.784	1,660,725
2009-10-20	46.610	46.800	45.520	45.640	17.346	1,230,750
2009-10-19	45.290	47.020	45.170	46.770	17.776	2,302,650
2009-10-16	45.920	46.010	45.050	45.150	17.160	1,890,000
2009-10-15	46.320	47.080	45.980	46.620	17.719	1,278,000
2009-10-14	45.880	46.660	45.730	46.590	17.707	1,899,675
2009-10-13	45.400	45.550	44.760	45.280	17.210	1,359,675
2009-10-12	45.710	45.940	45.320	45.810	17.411	880,650
2009-10-09	45.310	45.830	44.880	45.460	17.278	1,578,150
2009-10-08	45.000	46.010	44.650	45.340	17.232	1,553,625
2009-10-07	44.210	44.600	43.880	44.330	16.848	1,473,525
2009-10-06	43.370	44.930	43.370	44.540	16.928	2,824,425
2009-10-05	41.580	42.920	40.900	42.900	16.305	2,095,650
2009-10-02	40.320	41.090	40.010	40.430	15.366	1,779,975
2009-10-01	43.210	43.220	40.860	40.910	15.549	1,741,725
2009-09-30	43.890	44.410	42.900	43.430	16.506	1,412,100
2009-09-29	43.870	44.500	43.350	43.960	16.655	1,235,475
2009-09-28	42.410	43.820	42.090	43.700	16.556	1,758,150
2009-09-25	41.920	42.780	41.510	41.930	15.886	1,693,800
2009-09-24	42.960	43.330	41.810	41.980	15.905	1,789,875
2009-09-23	43.740	44.110	42.770	42.800	16.215	2,046,150
2009-09-22	44.200	44.300	43.010	43.910	16.636	3,055,950
2009-09-21	44.250	44.500	43.620	43.730	16.568	2,104,425
2009-09-18	46.210	46.360	44.800	44.860	16.996	2,455,200
2009-09-17	46.220	47.250	45.350	45.960	17.412	1,555,200
2009-09-16	43.840	46.430	43.520	46.400	17.579	3,427,425
2009-09-15	43.890	44.090	43.210	43.620	16.526	1,954,575
2009-09-14	41.780	43.970	41.670	43.830	16.605	1,480,500
2009-09-11	42.720	42.780	41.970	42.340	16.041	1,721,925
2009-09-10	42.380	43.000	41.320	42.900	16.253	1,572,525
2009-09-09	41.210	42.650	40.850	42.330	16.037	2,315,475
2009-09-08	41.200	41.500	40.470	40.850	15.476	1,328,175
2009-09-04	40.680	40.910	39.920	40.890	15.492	1,003,950
2009-09-03	40.320	40.940	39.650	40.490	15.340	1,650,825
2009-09-02	39.880	41.060	39.220	40.030	15.166	2,315,250
2009-09-01	42.430	43.180	39.790	39.940	15.132	3,012,075
2009-08-31	42.360	42.710	41.810	42.610	16.143	1,575,675
2009-08-28	43.020	43.340	42.440	42.760	16.200	1,404,225
2009-08-27	42.180	42.970	41.700	42.670	16.166	1,538,325
2009-08-26	42.700	42.850	41.680	42.310	16.029	3,235,725
2009-08-25	42.060	44.420	41.960	43.680	16.549	2,392,200
2009-08-24	42.530	43.310	41.350	41.750	15.817	1,924,650
2009-08-21	41.760	42.300	41.410	42.200	15.988	2,395,350

← NewerPage 72 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.