Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-30 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-29 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-28 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-27 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-23 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-22 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-21 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-20 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-17 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-16 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-15 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-14 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-13 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-10 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-09 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-08 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-07 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-06 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-03 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-02 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-12-01 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-30 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-29 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-26 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-25 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-24 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-23 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-22 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-19 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-18 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-17 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-16 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-12 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-11 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-10 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-09 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-08 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-05 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-04 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-03 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-11-01 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-29 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-28 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-27 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-26 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-25 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-22 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-21 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 0 |
| 2021-10-20 | 272.00 | 272.00 | 272.00 | 272.00 | 26.302 | 100 |
| 2021-10-19 | 243.00 | 243.00 | 243.00 | 243.00 | 23.498 | 0 |
| 2021-10-18 | 243.00 | 243.00 | 243.00 | 243.00 | 23.498 | 0 |
| 2021-10-15 | 243.00 | 243.00 | 243.00 | 243.00 | 23.498 | 0 |
| 2021-10-14 | 243.00 | 243.00 | 243.00 | 243.00 | 23.498 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.