Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	19.170	20.530	18.770	19.450	7.302	5,905,350
2009-02-27	21.810	22.050	19.960	20.600	7.734	9,504,900
2009-02-26	22.570	24.370	22.360	23.500	8.822	9,106,425
2009-02-25	22.790	22.870	20.550	21.850	8.203	6,243,750
2009-02-24	20.970	23.100	20.500	22.980	8.627	8,770,950
2009-02-23	22.400	23.710	20.220	20.360	7.643	8,172,900
2009-02-20	24.000	24.130	20.710	22.070	8.285	15,462,900
2009-02-19	27.490	27.660	24.870	24.930	9.359	8,637,075
2009-02-18	27.350	27.750	26.190	27.060	10.159	6,126,750
2009-02-17	27.480	27.770	26.360	26.540	9.964	6,970,050
2009-02-13	29.010	29.020	26.500	27.490	10.320	5,368,950
2009-02-12	28.640	29.380	27.860	29.200	10.962	3,938,175
2009-02-11	30.130	30.210	28.620	29.340	11.015	3,142,800
2009-02-10	31.070	31.510	29.190	29.420	11.045	6,123,375
2009-02-09	30.420	32.290	30.400	31.510	11.829	3,112,425
2009-02-06	31.310	32.130	30.380	31.430	11.799	3,035,700
2009-02-05	28.940	31.860	26.870	30.970	11.627	5,265,225
2009-02-04	29.970	30.580	29.000	29.080	10.917	3,506,400
2009-02-03	31.120	31.120	29.530	29.990	11.259	3,709,800
2009-02-02	29.580	30.910	28.550	30.610	11.491	3,204,225
2009-01-30	30.800	31.440	29.620	30.000	11.262	3,629,025
2009-01-29	33.760	33.820	30.550	30.610	11.491	3,325,725
2009-01-28	34.640	35.120	33.760	34.800	13.064	3,924,000
2009-01-27	31.500	32.610	30.340	32.600	12.238	4,313,025
2009-01-26	32.160	32.970	31.360	32.260	12.111	6,675,750
2009-01-23	30.200	32.770	29.310	31.680	11.893	5,078,025
2009-01-22	34.830	34.830	30.170	31.260	11.735	7,617,825
2009-01-21	32.640	36.060	32.640	35.750	13.421	4,569,075
2009-01-20	36.510	36.990	32.320	32.430	12.175	5,447,700
2009-01-16	38.830	39.420	36.520	37.630	14.127	3,989,250
2009-01-15	37.700	39.130	36.800	38.200	14.341	6,264,450
2009-01-14	39.680	39.700	38.070	38.470	14.442	2,955,600
2009-01-13	41.650	41.680	40.150	40.530	15.215	2,629,575
2009-01-12	42.580	42.600	40.750	41.030	15.403	2,753,550
2009-01-09	43.800	44.150	42.630	42.860	16.090	2,704,275
2009-01-08	44.090	44.710	43.140	43.930	16.492	2,949,525
2009-01-07	45.410	45.920	42.860	44.180	16.586	3,012,525
2009-01-06	45.900	46.910	45.800	46.320	17.389	2,972,250
2009-01-05	44.580	46.360	44.410	45.540	17.096	2,799,450
2009-01-02	45.450	45.780	44.550	44.890	16.852	3,023,100
2008-12-31	43.530	44.880	42.870	44.700	16.781	1,695,150
2008-12-30	41.490	43.570	41.280	43.570	16.357	1,434,150
2008-12-29	42.180	42.610	40.600	41.560	15.550	1,314,000
2008-12-26	42.060	42.480	41.550	42.350	15.845	653,850
2008-12-24	41.900	42.270	40.920	42.090	15.748	782,550
2008-12-23	43.060	44.170	42.000	42.160	15.774	1,094,625
2008-12-22	44.590	44.590	41.720	42.510	15.905	2,017,125
2008-12-19	43.670	45.240	43.120	44.130	16.511	2,901,150
2008-12-18	43.180	44.970	42.790	43.430	16.249	2,045,700
2008-12-17	42.190	43.840	42.070	42.960	16.073	2,331,000
2008-12-16	39.620	43.380	38.230	43.010	16.092	3,302,775
2008-12-15	39.740	40.310	37.920	38.560	14.427	1,915,650
2008-12-12	37.680	39.900	37.050	39.720	14.861	2,637,900
2008-12-11	37.760	40.250	37.390	38.550	14.423	4,167,450
2008-12-10	38.640	39.420	37.810	38.640	14.457	1,948,950
2008-12-09	38.510	41.140	38.200	39.190	14.663	3,931,875
2008-12-08	39.620	40.850	38.520	39.000	14.592	2,560,275
2008-12-05	34.190	39.250	34.180	38.990	14.588	2,961,675
2008-12-04	34.150	36.250	34.070	34.580	12.938	2,450,700
2008-12-03	32.950	35.180	32.350	35.010	13.099	1,977,750

← NewerPage 75 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.