Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	231.38	231.38	231.38	231.38	22.464	0
2022-06-24	231.38	231.38	231.38	231.38	22.464	0
2022-06-23	231.38	231.38	231.38	231.38	22.464	0
2022-06-22	231.38	231.38	231.38	231.38	22.464	0
2022-06-21	231.38	231.38	231.38	231.38	22.464	0
2022-06-20	231.38	231.38	231.38	231.38	22.464	0
2022-06-17	231.38	231.38	231.38	231.38	22.464	0
2022-06-15	231.38	231.38	231.38	231.38	22.464	0
2022-06-14	231.38	231.38	231.38	231.38	22.464	0
2022-06-13	231.38	231.38	231.38	231.38	22.464	0
2022-06-10	231.38	231.38	231.38	231.38	22.464	0
2022-06-09	231.38	231.38	231.38	231.38	22.464	0
2022-06-08	231.38	231.38	231.38	231.38	22.464	0
2022-06-07	231.38	231.38	231.38	231.38	22.464	0
2022-06-06	231.38	231.38	231.38	231.38	22.464	0
2022-06-03	231.38	231.38	231.38	231.38	22.464	0
2022-06-02	231.38	231.38	231.38	231.38	22.464	0
2022-06-01	231.38	231.38	231.38	231.38	22.464	0
2022-05-31	231.38	231.38	231.38	231.38	22.464	0
2022-05-30	231.38	231.38	231.38	231.38	22.464	0
2022-05-27	228.85	231.38	228.62	231.38	22.464	7,400
2022-05-26	239.52	239.52	239.52	239.52	23.254	0
2022-05-25	239.52	239.52	239.52	239.52	23.254	0
2022-05-24	239.52	239.52	239.52	239.52	23.254	0
2022-05-23	239.52	239.52	239.52	239.52	23.254	0
2022-05-20	239.52	239.52	239.52	239.52	23.254	0
2022-05-19	239.52	239.52	239.52	239.52	23.254	0
2022-05-18	242.88	242.88	239.52	239.52	23.254	680
2022-05-17	243.60	244.32	241.92	244.32	23.720	270
2022-05-16	245.76	246.64	244.56	244.80	23.767	460
2022-05-13	244.08	244.08	242.88	243.36	23.627	590
2022-05-12	253.00	253.00	253.00	253.00	24.563	0
2022-05-11	253.00	253.00	253.00	253.00	24.563	0
2022-05-10	253.00	253.00	253.00	253.00	24.563	0
2022-05-09	253.00	253.00	253.00	253.00	24.563	0
2022-05-06	252.00	255.50	252.00	253.00	24.563	180
2022-05-05	253.00	253.75	250.25	250.25	24.296	700
2022-05-04	250.25	252.75	248.75	250.50	24.320	1,710
2022-05-03	246.00	246.00	246.00	246.00	23.883	10
2022-05-02	252.50	252.50	252.50	252.50	24.514	0
2022-04-29	252.50	252.50	252.50	252.50	24.514	0
2022-04-28	252.50	252.50	252.50	252.50	24.514	0
2022-04-27	252.50	252.50	252.50	252.50	24.514	0
2022-04-26	252.50	252.50	252.50	252.50	24.514	0
2022-04-25	252.50	252.50	252.50	252.50	24.514	0
2022-04-22	252.50	252.50	252.50	252.50	24.514	0
2022-04-20	252.50	252.50	252.50	252.50	24.514	0
2022-04-19	252.50	252.50	252.50	252.50	24.514	0
2022-04-18	252.50	252.50	252.50	252.50	24.514	0
2022-04-14	252.50	252.50	252.50	252.50	24.514	0
2022-04-13	252.50	252.50	252.50	252.50	24.514	0
2022-04-12	252.50	252.50	252.50	252.50	24.514	0
2022-04-11	252.50	252.50	252.50	252.50	24.514	0
2022-04-08	252.50	252.50	252.50	252.50	24.514	0
2022-04-07	252.50	252.50	252.50	252.50	24.514	0
2022-04-06	252.50	252.50	252.50	252.50	24.514	0
2022-04-05	252.50	252.50	252.50	252.50	24.514	0
2022-04-04	252.50	252.50	252.50	252.50	24.514	0
2022-04-01	252.50	252.50	252.50	252.50	24.514	0
2022-03-31	252.50	252.50	252.50	252.50	24.464	0

← NewerPage 19 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.