Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	20.900	20.900	20.900	20.900	20.587	0
2024-05-28	20.900	20.900	20.900	20.900	20.587	2
2024-05-27	21.040	21.040	21.040	21.040	20.725	0
2024-05-24	21.040	21.040	21.040	21.040	20.725	0
2024-05-23	21.040	21.040	21.040	21.040	20.725	0
2024-05-22	21.040	21.040	21.040	21.040	20.725	0
2024-05-21	21.040	21.040	21.040	21.040	20.725	20
2024-05-20	21.900	21.900	21.900	21.900	21.572	100
2024-05-17	21.920	21.920	21.920	21.920	21.592	81
2024-05-16	22.750	22.750	22.750	22.750	22.410	0
2024-05-15	22.750	22.750	22.750	22.750	22.410	0
2024-05-14	22.750	22.750	22.750	22.750	22.410	99
2024-05-13	22.120	22.120	22.120	22.120	21.789	0
2024-05-10	22.760	22.760	22.120	22.120	21.789	97
2024-05-09	22.710	22.710	22.710	22.710	22.370	0
2024-05-08	22.770	22.830	22.710	22.710	22.370	26
2024-05-07	20.520	20.520	20.520	20.520	20.213	0
2024-05-06	20.100	20.520	20.100	20.520	20.213	197
2024-05-03	20.350	20.350	20.350	20.350	20.046	0
2024-05-02	20.270	20.360	20.270	20.350	20.046	77
2024-04-30	20.040	20.040	20.040	20.040	19.740	0
2024-04-29	20.040	20.100	20.040	20.040	19.740	127
2024-04-26	19.140	19.320	19.140	19.320	19.031	16
2024-04-25	20.600	20.600	20.600	20.600	20.292	0
2024-04-24	20.000	21.100	20.000	20.600	20.292	16
2024-04-23	17.220	17.220	17.220	17.220	16.962	0
2024-04-22	17.220	17.220	17.220	17.220	16.962	0
2024-04-19	17.180	17.400	17.180	17.220	16.962	121
2024-04-18	16.900	17.640	16.900	17.140	16.884	116
2024-04-17	16.200	16.660	16.200	16.660	16.411	60
2024-04-16	14.530	15.450	14.530	15.450	15.219	490
2024-04-15	15.340	15.500	14.520	14.520	14.303	2,194
2024-04-12	15.040	15.040	13.520	15.040	14.815	13,065
2024-04-11	27.330	27.330	27.330	27.330	26.921	0
2024-04-10	27.330	27.330	27.330	27.330	26.921	0
2024-04-09	27.330	27.330	27.330	27.330	26.921	0
2024-04-08	27.330	27.330	27.330	27.330	26.921	1
2024-04-05	27.900	27.900	27.900	27.900	27.483	0
2024-04-04	28.120	28.120	27.900	27.900	27.483	30
2024-04-03	29.090	29.090	29.090	29.090	28.613	0
2024-04-02	29.090	29.090	29.090	29.090	28.613	0
2024-04-01	29.090	29.090	29.090	29.090	28.613	0
2024-03-28	29.090	29.090	29.090	29.090	28.613	0
2024-03-27	29.090	29.090	29.090	29.090	28.613	0
2024-03-26	29.090	29.090	29.090	29.090	28.613	0
2024-03-25	29.090	29.090	29.090	29.090	28.613	0
2024-03-22	29.180	29.180	29.090	29.090	28.613	30
2024-03-21	29.620	29.620	29.620	29.620	29.134	0
2024-03-20	29.620	29.620	29.620	29.620	29.134	0
2024-03-19	29.820	29.820	29.620	29.620	29.134	42
2024-03-18	30.840	30.840	30.840	30.840	30.334	0
2024-03-15	30.840	30.840	30.840	30.840	30.334	0
2024-03-14	30.840	30.840	30.840	30.840	30.334	0
2024-03-13	30.840	30.840	30.840	30.840	30.334	0
2024-03-12	30.840	30.840	30.840	30.840	30.334	1
2024-03-11	30.720	30.720	30.720	30.720	30.216	0
2024-03-08	30.720	30.720	30.720	30.720	30.216	0
2024-03-07	30.720	30.720	30.720	30.720	30.216	0
2024-03-06	30.720	30.720	30.720	30.720	30.216	0
2024-03-05	30.720	30.720	30.720	30.720	30.216	0

← NewerPage 11 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.