Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	61.990	62.060	61.180	62.000	23.088	1,553,850
2008-06-12	60.730	61.920	60.730	61.400	22.865	1,926,900
2008-06-11	61.260	61.440	60.460	60.720	22.612	1,877,175
2008-06-10	60.860	61.790	60.820	61.590	22.936	1,604,925
2008-06-09	61.200	61.680	60.800	61.110	22.757	1,587,375
2008-06-06	61.820	62.140	60.920	60.920	22.686	1,842,075
2008-06-05	62.360	62.540	61.900	62.540	23.289	1,631,250
2008-06-04	62.220	62.610	61.780	61.970	23.077	1,653,525
2008-06-03	63.000	63.230	62.040	62.540	23.289	1,272,825
2008-06-02	63.050	63.240	62.410	62.900	23.423	1,112,625
2008-05-30	63.680	63.820	63.140	63.410	23.613	1,018,575
2008-05-29	63.460	64.160	62.890	63.870	23.785	2,278,800
2008-05-28	64.410	64.500	63.300	63.610	23.688	1,422,225
2008-05-27	63.630	64.380	63.510	64.270	23.934	1,448,100
2008-05-23	63.800	63.890	63.300	63.300	23.572	1,260,225
2008-05-22	63.190	64.290	63.020	64.170	23.896	1,042,200
2008-05-21	63.420	63.790	63.130	63.240	23.550	2,200,050
2008-05-20	63.740	63.860	63.300	63.450	23.628	1,114,200
2008-05-19	63.580	64.160	63.440	63.890	23.792	1,170,000
2008-05-16	64.110	64.190	63.220	63.560	23.669	1,233,450
2008-05-15	64.070	64.240	63.350	64.240	23.922	1,181,700
2008-05-14	64.240	64.990	63.720	64.320	23.952	1,288,575
2008-05-13	64.150	64.670	63.560	63.720	23.729	870,300
2008-05-12	63.080	64.160	63.030	64.100	23.870	942,525
2008-05-09	62.600	63.670	62.270	63.010	23.464	1,074,375
2008-05-08	64.000	64.120	62.840	63.180	23.528	1,490,400
2008-05-07	65.250	65.300	63.590	63.660	23.706	1,664,100
2008-05-06	63.840	65.410	63.420	65.150	24.261	1,856,925
2008-05-05	63.930	64.410	63.120	64.200	23.908	2,028,600
2008-05-02	65.750	66.000	64.960	65.200	24.280	1,131,750
2008-05-01	64.700	65.270	64.370	65.270	24.306	2,140,425
2008-04-30	65.600	65.600	64.340	64.740	24.109	2,100,825
2008-04-29	65.250	65.900	64.520	65.180	24.273	3,386,925
2008-04-28	63.540	63.540	62.770	62.950	23.442	945,225
2008-04-25	63.110	63.260	62.230	63.120	23.505	1,036,575
2008-04-24	62.390	63.230	61.900	62.970	23.450	1,102,950
2008-04-23	62.930	62.970	61.950	62.240	23.178	946,125
2008-04-22	63.030	63.050	62.210	62.610	23.315	981,900
2008-04-21	63.270	63.840	62.480	63.120	23.505	1,443,150
2008-04-18	64.430	64.610	63.480	63.780	23.751	1,439,100
2008-04-17	63.130	63.950	62.530	63.580	23.677	1,476,000
2008-04-16	62.000	63.080	61.790	63.080	23.491	1,150,200
2008-04-15	61.000	62.040	60.910	61.730	22.988	1,114,650
2008-04-14	61.130	61.440	60.710	60.790	22.638	742,950
2008-04-11	61.670	62.220	61.020	61.370	22.854	688,725
2008-04-10	61.890	62.410	61.440	61.950	23.070	896,850
2008-04-09	62.580	63.220	62.120	62.120	23.133	2,057,625
2008-04-08	62.990	63.210	62.170	62.290	23.196	1,417,500
2008-04-07	63.670	63.850	62.940	63.310	23.576	1,523,250
2008-04-04	63.600	64.250	62.890	62.980	23.453	1,948,500
2008-04-03	62.990	63.780	62.110	63.660	23.706	2,274,300
2008-04-02	63.200	63.250	62.260	62.380	23.230	1,881,000
2008-04-01	60.750	63.410	60.590	63.410	23.561	2,615,850
2008-03-31	59.710	60.650	59.190	60.110	22.335	1,502,100
2008-03-28	59.980	60.480	59.540	59.630	22.157	1,017,900
2008-03-27	60.500	60.750	59.870	59.920	22.264	1,024,200
2008-03-26	61.090	61.240	60.050	60.070	22.320	1,244,925
2008-03-25	60.940	61.630	60.230	61.410	22.818	1,372,725
2008-03-24	61.390	62.100	60.840	61.050	22.684	1,336,050
2008-03-20	59.730	60.920	59.570	60.920	22.636	2,136,150

← NewerPage 78 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.