Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	26.550	26.550	26.550	26.550	26.208	0
2024-08-21	26.550	26.550	26.550	26.550	26.208	2
2024-08-20	26.500	26.500	26.500	26.500	26.159	0
2024-08-19	26.500	26.500	26.500	26.500	26.159	405
2024-08-16	26.580	26.580	26.580	26.580	26.238	50
2024-08-15	26.000	26.000	26.000	26.000	25.665	0
2024-08-14	25.970	26.010	25.970	26.000	25.665	106
2024-08-13	25.710	25.710	25.710	25.710	25.379	0
2024-08-12	25.710	25.710	25.710	25.710	25.379	0
2024-08-09	25.710	25.710	25.710	25.710	25.379	1
2024-08-08	26.440	26.440	26.440	26.440	26.100	0
2024-08-07	26.440	26.440	26.440	26.440	26.100	0
2024-08-06	26.440	26.440	26.440	26.440	26.100	0
2024-08-05	26.440	26.440	26.440	26.440	26.100	0
2024-08-02	26.440	26.440	26.440	26.440	26.100	1
2024-08-01	26.440	26.440	26.440	26.440	26.100	0
2024-07-31	26.550	26.550	26.340	26.440	26.100	211
2024-07-30	26.250	26.520	26.250	26.520	26.179	2
2024-07-29	24.620	24.620	24.620	24.620	24.303	0
2024-07-26	24.620	24.620	24.620	24.620	24.303	0
2024-07-25	24.620	24.620	24.620	24.620	24.303	0
2024-07-24	24.620	24.620	24.620	24.620	24.303	0
2024-07-23	24.620	24.620	24.620	24.620	24.303	0
2024-07-22	24.620	24.620	24.620	24.620	24.303	0
2024-07-19	24.620	24.620	24.620	24.620	24.303	1
2024-07-18	22.680	22.680	22.680	22.680	22.388	0
2024-07-17	22.680	22.680	22.680	22.680	22.388	0
2024-07-16	22.680	22.680	22.680	22.680	22.388	0
2024-07-15	22.680	22.680	22.680	22.680	22.388	0
2024-07-12	22.680	22.680	22.680	22.680	22.388	0
2024-07-11	22.320	22.680	22.320	22.680	22.388	34
2024-07-10	22.280	22.280	22.280	22.280	21.993	0
2024-07-09	22.740	22.740	22.280	22.280	21.993	39
2024-07-08	22.780	22.780	22.780	22.780	22.487	0
2024-07-05	22.780	22.780	22.780	22.780	22.487	0
2024-07-04	22.780	22.780	22.780	22.780	22.487	0
2024-07-03	22.780	22.780	22.780	22.780	22.439	0
2024-07-02	22.780	22.780	22.780	22.780	22.439	0
2024-07-01	22.780	22.780	22.780	22.780	22.439	0
2024-06-28	22.780	22.780	22.780	22.780	22.439	0
2024-06-27	22.780	22.780	22.780	22.780	22.439	0
2024-06-26	22.780	22.780	22.780	22.780	22.439	0
2024-06-25	22.780	22.780	22.780	22.780	22.439	0
2024-06-24	22.780	22.780	22.780	22.780	22.439	1
2024-06-21	21.900	21.900	21.900	21.900	21.572	0
2024-06-20	21.900	21.900	21.900	21.900	21.572	3
2024-06-19	21.850	21.850	21.850	21.850	21.523	0
2024-06-18	21.850	21.850	21.850	21.850	21.523	580
2024-06-17	20.760	21.370	20.760	21.370	21.050	39
2024-06-14	21.810	21.810	21.810	21.810	21.484	0
2024-06-13	21.810	21.810	21.810	21.810	21.484	16
2024-06-12	22.000	22.000	21.940	21.940	21.612	28
2024-06-11	21.320	21.320	21.320	21.320	21.001	0
2024-06-10	21.320	21.320	21.320	21.320	21.001	0
2024-06-07	21.320	21.320	21.320	21.320	21.001	0
2024-06-06	21.230	21.660	21.210	21.320	21.001	34
2024-06-05	21.660	21.660	21.660	21.660	21.336	0
2024-06-04	21.660	21.660	21.660	21.660	21.336	40
2024-06-03	21.820	21.820	21.820	21.820	21.494	0
2024-05-31	21.820	21.820	21.820	21.820	21.494	1

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0588 USD
2026-07-03	0.0583 USD
2026-04-01	0.0570 USD
2026-01-02	0.0496 USD
2025-10-02	0.0504 USD
2025-07-02	0.0521 USD
2025-04-02	0.0533 USD
2025-01-03	0.0493 USD
2024-10-03	0.0486 USD
2024-07-04	0.0482 USD
2024-04-04	0.0430 USD
2024-01-04	0.0388 USD
2023-10-05	0.0383 USD
2023-07-03	0.0541 USD
2023-03-31	0.0583 USD
2023-01-05	0.0518 USD
2022-10-06	0.5327 USD
2022-07-01	0.5429 USD
2022-04-01	0.5215 USD
2022-01-06	0.5229 USD
2021-10-01	0.5596 USD
2021-07-02	0.5382 USD
2021-04-01	0.5341 USD
2020-10-02	0.5332 USD
2020-07-03	0.4873 USD
2020-04-02	0.5217 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.