Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-29 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-28 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-25 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-24 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-23 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-22 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-21 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-18 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-17 | 252.50 | 252.50 | 252.50 | 252.50 | 24.464 | 0 |
| 2022-03-16 | 256.25 | 257.12 | 252.50 | 252.50 | 24.464 | 350 |
| 2022-03-15 | 252.00 | 253.25 | 250.75 | 253.00 | 24.512 | 1,120 |
| 2022-03-14 | 249.75 | 250.75 | 248.75 | 249.00 | 24.125 | 1,370 |
| 2022-03-11 | 242.46 | 242.46 | 242.46 | 242.46 | 23.491 | 0 |
| 2022-03-10 | 242.46 | 242.46 | 242.46 | 242.46 | 23.491 | 0 |
| 2022-03-09 | 242.46 | 242.46 | 242.46 | 242.46 | 23.491 | 0 |
| 2022-03-08 | 242.46 | 242.46 | 242.46 | 242.46 | 23.491 | 20 |
| 2022-03-07 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-03-04 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-03-03 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-03-02 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-25 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-24 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-23 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-22 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-21 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-18 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-17 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-16 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-15 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-14 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-11 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-10 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-09 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-08 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-07 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-04 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-03 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-02 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-02-01 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-31 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-28 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-27 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-26 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-25 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-24 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-21 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-20 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-19 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-18 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-17 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-14 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-13 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-12 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-11 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-10 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-07 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-06 | 272.00 | 272.00 | 272.00 | 272.00 | 26.353 | 0 |
| 2022-01-05 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2022-01-04 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
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.