Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	40.300	41.510	40.170	41.090	15.567	1,589,625
2009-08-19	39.590	40.720	39.320	40.270	15.257	1,106,550
2009-08-18	39.550	40.220	39.360	40.020	15.162	923,850
2009-08-17	40.050	40.270	39.290	39.400	14.927	1,943,100
2009-08-14	41.770	41.970	40.190	40.820	15.465	1,362,150
2009-08-13	41.600	41.990	41.000	41.730	15.810	1,560,600
2009-08-12	39.890	41.930	39.410	41.470	15.711	2,187,225
2009-08-11	40.000	40.430	39.350	39.730	15.052	2,287,350
2009-08-10	41.240	41.520	39.900	40.430	15.317	2,313,450
2009-08-07	39.890	41.740	39.660	41.190	15.605	2,446,425
2009-08-06	40.000	40.600	39.160	39.450	14.946	2,806,650
2009-08-05	39.300	39.900	38.890	39.720	15.048	3,991,950
2009-08-04	38.780	39.400	38.710	39.300	14.889	7,802,775
2009-08-03	39.800	39.800	38.110	38.980	14.768	7,755,075
2009-07-31	39.110	39.550	38.810	39.060	14.798	2,553,075
2009-07-30	39.030	40.340	39.030	39.280	14.882	3,591,900
2009-07-29	39.220	39.670	38.220	38.560	14.609	3,998,475
2009-07-28	41.710	41.860	39.520	39.900	15.116	4,619,250
2009-07-27	41.950	43.520	41.830	42.390	16.060	4,756,725
2009-07-24	41.680	42.510	41.540	42.050	15.931	1,991,925
2009-07-23	39.910	42.030	39.610	41.780	15.829	2,946,825
2009-07-22	38.930	40.710	38.930	39.730	15.052	1,850,400
2009-07-21	39.900	40.320	38.960	39.490	14.961	1,665,900
2009-07-20	37.750	39.700	37.720	39.640	15.018	3,489,975
2009-07-17	38.110	38.240	37.120	37.730	14.294	1,330,875
2009-07-16	37.110	38.210	36.530	38.100	14.435	2,117,250
2009-07-15	36.030	37.750	35.940	37.590	14.241	2,701,575
2009-07-14	35.800	35.800	35.100	35.690	13.521	1,531,350
2009-07-13	34.090	35.930	33.730	35.920	13.609	2,328,075
2009-07-10	33.710	33.970	33.250	33.680	12.760	1,739,925
2009-07-09	33.870	34.820	33.850	34.220	12.965	1,310,625
2009-07-08	34.650	34.680	32.890	33.530	12.703	2,612,025
2009-07-07	35.390	35.600	34.320	34.350	13.014	1,639,350
2009-07-06	33.890	35.590	33.890	35.510	13.453	2,988,900
2009-07-02	36.160	36.800	34.050	34.050	12.900	1,642,950
2009-07-01	36.800	37.480	36.620	36.800	13.942	1,594,125
2009-06-30	37.340	37.360	36.200	37.040	13.980	1,696,500
2009-06-29	36.970	37.710	36.770	37.470	14.142	1,459,350
2009-06-26	37.390	37.460	36.490	36.950	13.946	1,984,050
2009-06-25	36.230	37.360	35.720	37.340	14.093	2,901,825
2009-06-24	35.890	37.190	35.830	36.540	13.791	1,976,175
2009-06-23	35.690	36.150	35.040	35.630	13.448	2,840,850
2009-06-22	36.470	36.470	35.410	35.410	13.365	3,498,750
2009-06-19	37.180	37.820	36.790	36.920	13.935	3,915,000
2009-06-18	35.770	37.230	35.740	36.740	13.867	2,162,700
2009-06-17	35.670	36.240	34.900	35.760	13.497	3,725,100
2009-06-16	37.500	37.580	35.730	35.800	13.512	2,673,675
2009-06-15	37.910	38.020	36.910	37.260	14.063	2,808,675
2009-06-12	39.180	39.200	37.740	38.290	14.452	2,067,975
2009-06-11	39.490	40.200	39.150	39.320	14.840	2,440,800
2009-06-10	39.730	40.220	39.260	39.440	14.886	2,675,700
2009-06-09	39.610	39.620	38.500	39.440	14.886	2,113,650
2009-06-08	39.000	40.190	38.090	39.370	14.859	3,242,700
2009-06-05	40.730	40.930	39.070	39.280	14.825	3,420,225
2009-06-04	39.320	40.200	38.800	40.140	15.150	3,187,125
2009-06-03	40.010	40.010	38.280	38.720	14.614	3,685,950
2009-06-02	40.470	41.130	39.960	40.460	15.271	3,289,275
2009-06-01	40.500	41.230	39.990	40.620	15.331	3,461,625
2009-05-29	39.540	40.160	38.350	40.160	15.157	3,634,650
2009-05-28	37.300	39.620	37.300	39.400	14.871	4,400,775

← NewerPage 73 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.