Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	37.920	38.560	36.440	36.660	13.836	5,074,200
2009-05-26	36.030	37.600	35.770	37.540	14.169	4,201,650
2009-05-22	36.270	37.100	35.880	36.290	13.697	2,182,950
2009-05-21	35.680	37.230	35.130	36.270	13.689	2,566,575
2009-05-20	37.020	38.700	36.350	36.550	13.795	4,544,550
2009-05-19	37.560	37.970	36.350	36.450	13.757	4,741,425
2009-05-18	35.850	38.250	35.460	37.930	14.316	5,102,775
2009-05-15	35.660	37.590	35.190	35.340	13.338	5,689,125
2009-05-14	34.120	36.260	33.650	35.500	13.399	4,694,625
2009-05-13	35.040	35.490	34.050	34.220	12.916	5,219,100
2009-05-12	35.540	36.370	33.890	35.810	13.516	5,122,350
2009-05-11	36.210	37.200	34.950	35.120	13.255	4,625,550
2009-05-08	33.610	37.970	33.610	37.930	14.316	6,609,600
2009-05-07	33.440	34.620	33.280	33.520	12.651	5,386,050
2009-05-06	31.560	33.290	30.700	33.150	12.512	5,951,925
2009-05-05	30.300	32.630	30.230	31.010	11.704	5,139,450
2009-05-04	29.540	31.880	29.540	31.820	12.010	4,325,850
2009-05-01	29.310	29.680	28.980	29.430	11.108	2,916,675
2009-04-30	29.220	30.300	28.920	29.330	11.070	3,670,200
2009-04-29	27.100	29.480	26.950	28.820	10.877	3,752,775
2009-04-28	25.800	27.870	25.510	27.100	10.228	4,449,375
2009-04-27	25.990	26.650	25.340	26.210	9.892	4,839,975
2009-04-24	25.870	27.140	25.840	26.630	10.051	6,855,975
2009-04-23	27.870	28.470	25.430	26.280	9.919	11,355,525
2009-04-22	30.850	31.560	29.750	30.410	11.478	3,871,800
2009-04-21	28.020	31.820	28.020	31.820	12.010	3,739,050
2009-04-20	31.560	31.690	28.910	28.980	10.938	4,257,225
2009-04-17	31.830	32.880	30.590	32.260	12.176	3,451,050
2009-04-16	32.910	32.910	31.280	31.740	11.980	4,487,850
2009-04-15	28.950	32.760	28.450	32.640	12.319	5,836,500
2009-04-14	30.840	31.320	28.910	29.130	10.994	5,905,800
2009-04-13	30.880	32.040	29.900	31.570	11.915	3,812,400
2009-04-09	31.260	31.430	29.750	31.420	11.859	5,443,200
2009-04-08	30.780	31.130	28.690	29.310	11.062	4,259,250
2009-04-07	28.530	28.980	27.900	28.240	10.659	3,413,025
2009-04-06	28.420	29.450	27.950	29.050	10.964	5,007,375
2009-04-03	26.950	28.890	26.510	28.830	10.881	5,175,675
2009-04-02	27.470	27.610	25.710	27.210	10.270	5,628,150
2009-04-01	25.700	26.750	25.190	26.430	9.975	3,851,100
2009-03-31	25.560	26.670	25.360	26.230	9.847	5,771,025
2009-03-30	27.860	28.200	24.990	25.220	9.468	7,010,775
2009-03-27	27.100	29.660	26.780	28.840	10.827	7,458,075
2009-03-26	27.360	28.170	26.370	28.090	10.545	6,887,250
2009-03-25	27.650	29.250	25.940	26.980	10.129	8,282,700
2009-03-24	27.110	29.710	26.550	27.580	10.354	7,493,625
2009-03-23	26.010	28.340	25.840	28.330	10.635	5,080,500
2009-03-20	26.860	26.990	24.550	24.790	9.307	4,896,225
2009-03-19	28.270	28.520	25.960	26.160	9.821	4,829,175
2009-03-18	24.860	28.330	24.370	28.120	10.557	6,007,725
2009-03-17	23.700	25.130	22.970	25.120	9.430	3,922,875
2009-03-16	23.330	25.560	23.210	23.530	8.834	6,539,400
2009-03-13	23.190	24.330	21.920	23.210	8.713	5,781,375
2009-03-12	20.240	23.090	19.300	22.880	8.589	6,497,100
2009-03-11	20.530	21.750	19.570	20.250	7.602	5,629,050
2009-03-10	17.920	20.350	17.920	20.310	7.625	7,166,250
2009-03-09	16.770	17.560	16.410	17.330	6.506	6,185,250
2009-03-06	17.540	17.930	16.160	17.060	6.405	5,102,325
2009-03-05	19.330	19.330	16.700	17.110	6.423	5,771,925
2009-03-04	18.250	20.150	17.570	19.480	7.313	5,392,800
2009-03-03	19.740	19.770	17.560	18.080	6.788	6,846,300

← NewerPage 74 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.