Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 61.160 | 61.460 | 59.520 | 59.520 | 22.116 | 1,532,475 |
| 2008-03-18 | 59.650 | 60.620 | 59.050 | 60.620 | 22.525 | 2,764,125 |
| 2008-03-17 | 57.250 | 59.220 | 57.070 | 58.630 | 21.785 | 2,867,175 |
| 2008-03-14 | 59.150 | 59.390 | 57.780 | 58.450 | 21.718 | 2,955,825 |
| 2008-03-13 | 57.810 | 59.220 | 57.560 | 59.150 | 21.978 | 2,672,550 |
| 2008-03-12 | 60.000 | 60.300 | 58.420 | 58.490 | 21.733 | 2,898,900 |
| 2008-03-11 | 60.340 | 61.820 | 59.070 | 60.570 | 22.506 | 1,926,000 |
| 2008-03-10 | 59.240 | 60.160 | 58.810 | 58.900 | 21.885 | 1,579,500 |
| 2008-03-07 | 58.320 | 59.850 | 58.080 | 59.070 | 21.949 | 1,759,725 |
| 2008-03-06 | 59.700 | 59.830 | 58.510 | 58.510 | 21.741 | 1,291,050 |
| 2008-03-05 | 60.840 | 61.560 | 59.670 | 60.060 | 22.316 | 2,278,575 |
| 2008-03-04 | 59.760 | 60.980 | 59.500 | 60.760 | 22.577 | 1,674,675 |
| 2008-03-03 | 60.340 | 60.360 | 59.180 | 60.250 | 22.387 | 1,495,575 |
| 2008-02-29 | 61.510 | 61.510 | 60.140 | 60.260 | 22.391 | 1,586,025 |
| 2008-02-28 | 62.670 | 62.750 | 61.800 | 62.180 | 23.104 | 1,412,550 |
| 2008-02-27 | 62.440 | 63.820 | 62.330 | 63.170 | 23.472 | 1,071,000 |
| 2008-02-26 | 61.640 | 62.950 | 61.640 | 62.680 | 23.290 | 1,333,800 |
| 2008-02-25 | 61.500 | 62.150 | 60.570 | 62.090 | 23.071 | 1,722,375 |
| 2008-02-22 | 61.360 | 61.730 | 60.030 | 61.710 | 22.930 | 1,338,300 |
| 2008-02-21 | 61.180 | 61.720 | 60.930 | 61.070 | 22.692 | 1,323,225 |
| 2008-02-20 | 60.330 | 61.260 | 59.950 | 61.060 | 22.688 | 1,248,525 |
| 2008-02-19 | 61.620 | 61.820 | 60.450 | 60.730 | 22.565 | 1,381,500 |
| 2008-02-15 | 59.950 | 61.270 | 59.260 | 61.040 | 22.681 | 1,076,400 |
| 2008-02-14 | 60.730 | 60.960 | 59.920 | 60.040 | 22.309 | 853,425 |
| 2008-02-13 | 60.800 | 61.000 | 60.110 | 60.760 | 22.577 | 1,043,775 |
| 2008-02-12 | 59.690 | 60.860 | 59.370 | 60.220 | 22.376 | 1,476,675 |
| 2008-02-11 | 59.800 | 59.880 | 58.300 | 59.190 | 21.993 | 1,507,275 |
| 2008-02-08 | 61.080 | 61.130 | 59.780 | 59.800 | 22.220 | 1,827,000 |
| 2008-02-07 | 60.990 | 61.600 | 60.330 | 61.530 | 22.863 | 1,573,875 |
| 2008-02-06 | 60.010 | 60.850 | 59.650 | 60.180 | 22.361 | 1,506,600 |
| 2008-02-05 | 60.430 | 60.730 | 59.940 | 60.010 | 22.298 | 1,338,300 |
| 2008-02-04 | 62.160 | 62.160 | 61.150 | 61.320 | 22.785 | 727,200 |
| 2008-02-01 | 60.920 | 62.200 | 60.780 | 62.120 | 23.082 | 1,392,525 |
| 2008-01-31 | 58.960 | 61.920 | 58.790 | 60.980 | 22.658 | 1,738,350 |
| 2008-01-30 | 60.740 | 61.980 | 59.690 | 59.910 | 22.261 | 1,335,150 |
| 2008-01-29 | 60.300 | 61.120 | 59.850 | 61.010 | 22.670 | 1,076,400 |
| 2008-01-28 | 59.260 | 60.140 | 58.270 | 60.140 | 22.346 | 1,968,525 |
| 2008-01-25 | 59.500 | 59.620 | 57.400 | 57.850 | 21.495 | 1,976,850 |
| 2008-01-24 | 59.610 | 59.640 | 58.500 | 58.760 | 21.833 | 1,814,400 |
| 2008-01-23 | 56.320 | 59.720 | 55.320 | 59.460 | 22.094 | 2,979,000 |
| 2008-01-22 | 55.680 | 58.920 | 55.490 | 57.940 | 21.529 | 3,024,000 |
| 2008-01-18 | 59.800 | 59.800 | 57.390 | 57.990 | 21.547 | 2,436,300 |
| 2008-01-17 | 61.020 | 61.060 | 59.360 | 59.380 | 22.064 | 2,177,775 |
| 2008-01-16 | 61.100 | 61.910 | 60.950 | 61.060 | 22.688 | 1,867,050 |
| 2008-01-15 | 61.200 | 61.730 | 61.040 | 61.150 | 22.722 | 1,881,450 |
| 2008-01-14 | 61.670 | 61.920 | 61.170 | 61.800 | 22.963 | 1,011,825 |
| 2008-01-11 | 61.510 | 62.300 | 60.840 | 61.280 | 22.770 | 1,153,800 |
| 2008-01-10 | 60.620 | 62.400 | 60.250 | 61.830 | 22.974 | 1,905,075 |
| 2008-01-09 | 59.360 | 60.830 | 59.090 | 60.830 | 22.603 | 1,572,300 |
| 2008-01-08 | 61.410 | 61.440 | 59.260 | 59.450 | 22.090 | 1,458,450 |
| 2008-01-07 | 60.590 | 61.220 | 60.310 | 61.060 | 22.688 | 1,959,075 |
| 2008-01-04 | 59.810 | 60.180 | 59.440 | 59.680 | 22.175 | 1,612,575 |
| 2008-01-03 | 59.590 | 60.290 | 59.120 | 60.150 | 22.350 | 1,602,675 |
| 2008-01-02 | 60.320 | 60.620 | 59.320 | 59.500 | 22.108 | 1,681,650 |
← NewerPage 79 of 79 · 4,734 trading days
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.
