Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	32.950	35.180	32.350	35.010	13.099	1,977,750
2008-12-02	32.250	34.330	31.210	34.250	12.815	2,845,800
2008-12-01	35.600	35.930	31.200	31.500	11.786	4,272,300
2008-11-28	35.590	36.320	35.000	36.150	13.525	903,825
2008-11-26	33.850	35.920	32.670	35.650	13.338	1,662,525
2008-11-25	34.170	34.750	32.580	34.480	12.901	2,889,225
2008-11-24	30.440	34.040	28.560	33.600	12.571	4,096,800
2008-11-21	28.340	29.420	26.270	29.220	10.933	4,856,850
2008-11-20	30.220	31.110	27.190	27.670	10.353	4,858,875
2008-11-19	34.340	34.700	30.310	30.490	11.408	4,281,975
2008-11-18	35.550	36.620	33.130	34.230	12.807	3,382,200
2008-11-17	38.200	38.380	35.200	35.330	13.219	1,818,225
2008-11-14	40.370	40.830	37.800	38.470	14.394	2,347,875
2008-11-13	39.410	39.940	36.710	39.910	14.932	4,954,725
2008-11-12	40.820	41.120	38.790	39.000	14.592	3,578,850
2008-11-11	41.690	42.420	40.470	41.340	15.467	1,863,000
2008-11-10	42.760	43.280	41.330	42.350	15.845	1,944,000
2008-11-07	41.300	42.570	40.540	42.410	15.868	2,339,100
2008-11-06	42.910	43.740	40.880	41.300	15.452	1,914,300
2008-11-05	44.620	46.210	42.790	43.000	16.088	1,677,600
2008-11-04	43.440	46.800	42.780	45.340	16.964	2,907,450
2008-11-03	41.570	42.890	41.570	42.050	15.733	2,528,550
2008-10-31	39.540	41.810	39.050	41.770	15.628	3,496,725
2008-10-30	39.680	40.140	38.610	39.720	14.861	3,672,000
2008-10-29	38.770	40.180	37.370	38.580	14.435	3,218,400
2008-10-28	36.000	39.100	34.700	39.000	14.592	3,892,950
2008-10-27	36.450	38.270	34.770	34.980	13.088	3,161,700
2008-10-24	33.130	38.600	31.730	37.170	13.907	4,385,250
2008-10-23	34.640	37.740	32.850	35.330	13.219	5,409,450
2008-10-22	37.290	37.990	34.890	35.100	13.133	9,667,125
2008-10-21	34.910	38.500	33.940	37.070	13.870	4,306,275
2008-10-20	33.760	35.570	32.180	35.410	13.249	5,393,250
2008-10-17	37.170	38.190	33.450	33.620	12.579	6,731,100
2008-10-16	40.920	40.990	34.990	39.150	14.648	4,040,325
2008-10-15	45.500	45.740	40.930	40.980	15.333	2,593,125
2008-10-14	44.150	48.050	42.280	46.600	17.435	3,234,600
2008-10-13	39.190	42.930	38.340	41.900	15.677	2,297,025
2008-10-10	37.580	39.070	34.300	38.340	14.345	5,274,225
2008-10-09	44.330	44.650	39.470	40.010	14.970	5,587,875
2008-10-08	46.720	50.460	44.310	44.310	16.578	2,300,625
2008-10-07	49.180	50.800	47.420	48.300	18.071	1,920,825
2008-10-06	51.960	52.650	47.510	49.070	18.359	2,013,075
2008-10-03	54.620	54.900	51.830	51.830	19.392	3,609,225
2008-10-02	58.390	58.700	54.110	54.110	20.245	1,396,350
2008-10-01	60.050	60.060	57.020	58.440	21.865	1,395,900
2008-09-30	61.250	61.520	59.140	59.800	22.322	2,012,850
2008-09-29	61.990	62.850	59.700	60.000	22.396	2,245,725
2008-09-26	60.000	62.770	58.500	62.390	23.288	2,030,400
2008-09-25	59.900	62.450	59.730	62.140	23.195	1,564,200
2008-09-24	59.440	60.330	56.820	59.000	22.023	1,012,500
2008-09-23	62.500	62.500	58.880	59.850	22.340	1,275,975
2008-09-22	60.870	62.170	59.280	59.280	22.128	1,781,100
2008-09-19	62.410	64.910	59.050	61.880	23.098	2,577,375
2008-09-18	57.010	59.300	54.310	59.190	22.094	3,827,250
2008-09-17	59.590	59.590	55.830	55.970	20.892	3,158,550
2008-09-16	57.010	60.630	57.010	60.630	22.632	3,032,100
2008-09-15	59.000	61.910	58.250	59.140	22.075	2,332,800
2008-09-12	60.540	61.590	60.000	61.210	22.848	1,637,775
2008-09-11	59.470	61.230	59.470	61.050	22.788	1,831,950
2008-09-10	60.530	61.440	59.630	60.820	22.702	1,579,950

← NewerPage 76 of 79 · 4,734 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.