Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	61.770	62.740	60.380	60.380	22.538	2,277,675
2008-09-08	63.250	63.250	60.540	62.100	23.180	2,638,575
2008-09-05	58.590	60.020	58.550	60.010	22.400	1,949,400
2008-09-04	60.000	60.650	59.160	59.160	22.083	1,350,675
2008-09-03	60.390	60.850	59.900	60.760	22.680	1,471,275
2008-09-02	60.500	60.880	59.680	60.420	22.553	1,451,250
2008-08-29	59.600	60.150	59.330	59.740	22.299	1,288,800
2008-08-28	59.820	59.990	58.940	59.840	22.337	2,513,025
2008-08-27	58.610	59.530	57.880	59.400	22.172	1,431,225
2008-08-26	57.580	58.140	57.210	58.090	21.683	951,300
2008-08-25	58.400	58.610	57.720	57.810	21.579	936,000
2008-08-22	58.110	58.760	57.760	58.620	21.881	1,350,900
2008-08-21	57.520	58.040	57.160	57.640	21.515	1,478,250
2008-08-20	57.920	58.460	56.890	58.290	21.758	1,495,800
2008-08-19	57.520	58.140	56.970	57.890	21.609	2,656,800
2008-08-18	59.360	59.360	58.060	58.180	21.717	1,165,050
2008-08-15	58.840	59.670	58.670	59.400	22.172	933,975
2008-08-14	57.190	58.840	57.050	58.720	21.919	1,099,350
2008-08-13	58.250	58.320	56.890	57.630	21.512	2,398,725
2008-08-12	59.510	59.940	58.240	58.600	21.874	1,858,725
2008-08-11	59.500	60.790	59.080	60.010	22.400	1,574,325
2008-08-08	57.610	59.930	57.610	59.820	22.329	1,624,950
2008-08-07	57.900	58.960	57.280	58.030	21.661	2,401,650
2008-08-06	58.740	58.870	58.010	58.320	21.769	1,530,225
2008-08-05	57.720	59.110	57.620	59.110	22.064	1,590,975
2008-08-04	57.910	58.100	57.170	57.450	21.444	1,801,800
2008-08-01	58.440	58.740	56.980	57.960	21.635	1,734,300
2008-07-31	57.260	58.790	57.260	58.050	21.668	1,963,575
2008-07-30	58.420	58.950	57.320	58.370	21.788	1,695,150
2008-07-29	56.650	58.240	56.030	58.240	21.739	2,657,475
2008-07-28	57.320	57.580	56.050	56.210	20.982	3,486,600
2008-07-25	57.280	57.900	56.580	57.390	21.422	2,598,750
2008-07-24	60.370	60.780	57.200	57.300	21.389	2,109,150
2008-07-23	60.310	61.120	59.080	60.920	22.740	2,320,200
2008-07-22	57.760	60.340	57.710	60.330	22.519	2,221,650
2008-07-21	59.510	59.510	58.350	58.500	21.836	1,658,700
2008-07-18	59.350	59.750	58.320	59.600	22.247	1,962,225
2008-07-17	58.730	59.400	57.610	59.040	22.038	2,519,550
2008-07-16	56.630	58.300	55.200	58.300	21.762	2,906,775
2008-07-15	56.560	57.970	55.650	56.410	21.056	2,715,975
2008-07-14	58.710	59.400	56.930	57.120	21.321	2,327,850
2008-07-11	58.320	59.190	57.410	58.110	21.691	2,401,200
2008-07-10	58.220	59.420	58.110	58.830	21.960	2,541,150
2008-07-09	59.320	59.840	58.350	58.460	21.821	2,165,175
2008-07-08	58.160	59.250	57.730	59.250	22.116	3,191,850
2008-07-07	58.870	59.320	57.710	58.050	21.668	1,757,925
2008-07-03	59.420	59.670	58.420	58.570	21.863	880,650
2008-07-02	59.400	59.940	58.850	58.870	21.974	1,673,325
2008-07-01	58.500	59.940	57.930	59.390	22.116	2,447,775
2008-06-30	58.960	59.720	58.600	58.650	21.841	1,952,100
2008-06-27	59.240	59.660	58.780	58.960	21.956	2,151,675
2008-06-26	59.400	60.260	58.940	58.940	21.949	2,472,750
2008-06-25	60.180	61.040	59.620	59.710	22.236	1,729,350
2008-06-24	59.540	60.400	59.280	59.830	22.280	1,287,225
2008-06-23	60.570	60.630	59.720	59.730	22.243	1,015,200
2008-06-20	60.660	61.010	60.030	60.060	22.366	1,691,325
2008-06-19	60.610	61.140	60.010	60.970	22.705	1,933,875
2008-06-18	60.630	61.410	60.270	60.490	22.526	1,400,625
2008-06-17	62.350	62.350	60.860	60.870	22.667	1,109,925
2008-06-16	61.540	62.090	61.250	61.990	23.085	1,258,200

← NewerPage 77 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.