Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	31.470	31.470	31.470	31.470	30.696	0
2022-12-15	31.470	31.470	31.470	31.470	30.696	0
2022-12-14	31.470	31.470	31.470	31.470	30.696	0
2022-12-13	31.470	31.470	31.470	31.470	30.696	0
2022-12-12	31.470	31.470	31.470	31.470	30.696	0
2022-12-09	31.470	31.470	31.470	31.470	30.696	0
2022-12-08	31.470	31.470	31.470	31.470	30.696	0
2022-12-07	31.470	31.470	31.470	31.470	30.696	0
2022-12-06	31.470	31.470	31.470	31.470	30.696	0
2022-12-05	31.470	31.470	31.470	31.470	30.696	1
2022-12-02	31.050	31.050	31.050	31.050	30.286	0
2022-12-01	31.050	31.050	31.050	31.050	30.286	0
2022-11-30	31.050	31.050	31.050	31.050	30.286	0
2022-11-29	31.050	31.050	31.050	31.050	30.286	1
2022-11-28	28.400	28.400	28.400	28.400	27.701	0
2022-11-25	284.00	284.00	284.00	284.00	27.701	0
2022-11-24	284.00	284.00	284.00	284.00	27.701	0
2022-11-23	284.00	284.00	284.00	284.00	27.701	0
2022-11-22	284.00	284.00	284.00	284.00	27.701	0
2022-11-21	284.00	284.00	284.00	284.00	27.701	0
2022-11-18	284.00	284.00	284.00	284.00	27.701	0
2022-11-17	284.00	284.00	284.00	284.00	27.701	0
2022-11-16	284.00	284.00	284.00	284.00	27.701	0
2022-11-14	284.00	284.00	284.00	284.00	27.701	0
2022-11-11	284.00	284.00	284.00	284.00	27.701	0
2022-11-10	284.00	284.00	284.00	284.00	27.701	0
2022-11-09	284.00	284.00	284.00	284.00	27.701	0
2022-11-08	284.00	284.00	284.00	284.00	27.701	0
2022-11-07	284.00	284.00	284.00	284.00	27.701	0
2022-11-04	284.00	284.00	284.00	284.00	27.701	80
2022-11-03	278.60	278.60	278.60	278.60	27.175	0
2022-11-01	278.60	278.60	278.60	278.60	27.175	0
2022-10-31	278.60	278.60	278.60	278.60	27.175	0
2022-10-28	278.60	278.60	278.60	278.60	27.175	0
2022-10-27	278.60	278.60	278.60	278.60	27.175	0
2022-10-26	278.60	278.60	278.60	278.60	27.175	0
2022-10-25	278.60	278.60	278.60	278.60	27.175	0
2022-10-24	278.60	278.60	278.60	278.60	27.175	0
2022-10-21	278.60	278.60	278.60	278.60	27.175	0
2022-10-20	278.60	278.60	278.60	278.60	27.175	0
2022-10-19	278.60	278.60	278.60	278.60	27.175	0
2022-10-18	278.60	278.60	278.60	278.60	27.175	0
2022-10-17	278.60	278.60	278.60	278.60	27.175	0
2022-10-14	278.60	278.60	278.60	278.60	27.175	0
2022-10-13	278.60	278.60	278.60	278.60	27.175	0
2022-10-11	278.60	278.60	278.60	278.60	27.175	10
2022-10-10	280.00	280.00	278.50	279.16	27.229	90
2022-10-07	231.38	231.38	231.38	231.38	22.569	0
2022-10-06	231.38	231.38	231.38	231.38	22.569	0
2022-10-05	231.38	231.38	231.38	231.38	22.517	0
2022-10-04	231.38	231.38	231.38	231.38	22.517	0
2022-10-03	231.38	231.38	231.38	231.38	22.517	0
2022-09-30	231.38	231.38	231.38	231.38	22.517	0
2022-09-29	231.38	231.38	231.38	231.38	22.517	0
2022-09-28	231.38	231.38	231.38	231.38	22.517	0
2022-09-27	231.38	231.38	231.38	231.38	22.517	0
2022-09-26	231.38	231.38	231.38	231.38	22.517	0
2022-09-23	231.38	231.38	231.38	231.38	22.517	0
2022-09-22	231.38	231.38	231.38	231.38	22.517	0
2022-09-21	231.38	231.38	231.38	231.38	22.517	0

← NewerPage 17 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.