Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	27.270	27.270	27.270	27.270	26.748	0
2023-09-04	27.270	27.270	27.270	27.270	26.748	0
2023-09-01	27.270	27.270	27.270	27.270	26.748	0
2023-08-31	27.270	27.270	27.270	27.270	26.748	0
2023-08-30	27.270	27.270	27.270	27.270	26.748	0
2023-08-29	27.270	27.270	27.270	27.270	26.748	2
2023-08-28	27.450	27.450	27.450	27.450	26.924	3
2023-08-25	27.120	27.120	27.120	27.120	26.601	0
2023-08-24	27.120	27.120	27.120	27.120	26.601	0
2023-08-23	27.120	27.120	27.120	27.120	26.601	0
2023-08-22	27.120	27.120	27.120	27.120	26.601	0
2023-08-21	27.120	27.120	27.120	27.120	26.601	0
2023-08-18	27.120	27.120	27.120	27.120	26.601	0
2023-08-17	27.120	27.120	27.120	27.120	26.601	0
2023-08-16	27.120	27.120	27.120	27.120	26.601	0
2023-08-15	27.120	27.120	27.120	27.120	26.601	0
2023-08-14	27.120	27.120	27.120	27.120	26.601	0
2023-08-11	27.120	27.120	27.120	27.120	26.601	0
2023-08-10	27.120	27.120	27.120	27.120	26.601	0
2023-08-09	27.120	27.120	27.120	27.120	26.601	0
2023-08-08	27.120	27.120	27.120	27.120	26.601	0
2023-08-07	27.120	27.120	27.120	27.120	26.601	0
2023-08-04	27.120	27.120	27.120	27.120	26.601	0
2023-08-03	27.120	27.120	27.120	27.120	26.601	0
2023-08-02	27.120	27.120	27.120	27.120	26.601	0
2023-08-01	27.120	27.120	27.120	27.120	26.601	0
2023-07-31	27.120	27.120	27.120	27.120	26.601	0
2023-07-28	27.120	27.120	27.120	27.120	26.601	0
2023-07-27	27.120	27.120	27.120	27.120	26.601	0
2023-07-26	27.120	27.120	27.120	27.120	26.601	0
2023-07-25	27.120	27.120	27.120	27.120	26.601	0
2023-07-24	27.120	27.120	27.120	27.120	26.601	0
2023-07-21	27.120	27.120	27.120	27.120	26.601	10
2023-07-20	27.300	27.300	27.300	27.300	26.777	1
2023-07-19	26.190	26.190	26.190	26.190	25.689	0
2023-07-18	26.190	26.190	26.190	26.190	25.689	0
2023-07-17	26.190	26.190	26.190	26.190	25.689	0
2023-07-14	26.190	26.190	26.190	26.190	25.689	0
2023-07-13	26.190	26.190	26.190	26.190	25.689	0
2023-07-12	26.190	26.190	26.190	26.190	25.689	0
2023-07-11	26.190	26.190	26.190	26.190	25.689	0
2023-07-10	26.190	26.190	26.190	26.190	25.689	0
2023-07-07	26.190	26.190	26.190	26.190	25.689	0
2023-07-06	26.190	26.190	26.190	26.190	25.689	0
2023-07-05	26.190	26.190	26.190	26.190	25.689	0
2023-07-04	26.190	26.190	26.190	26.190	25.689	0
2023-07-03	26.190	26.190	26.190	26.190	25.689	0
2023-06-30	26.190	26.190	26.190	26.190	25.636	0
2023-06-29	26.190	26.190	26.190	26.190	25.636	0
2023-06-28	26.190	26.190	26.190	26.190	25.636	0
2023-06-27	26.190	26.190	26.190	26.190	25.636	0
2023-06-26	26.190	26.190	26.190	26.190	25.636	0
2023-06-23	26.190	26.190	26.190	26.190	25.636	0
2023-06-22	26.190	26.190	26.190	26.190	25.636	0
2023-06-21	26.190	26.190	26.190	26.190	25.636	0
2023-06-20	26.190	26.190	26.190	26.190	25.636	0
2023-06-19	26.190	26.190	26.190	26.190	25.636	0
2023-06-16	26.190	26.190	26.190	26.190	25.636	0
2023-06-15	26.190	26.190	26.190	26.190	25.636	0
2023-06-14	26.190	26.190	26.190	26.190	25.636	0

← NewerPage 14 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.