Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	37.520	37.520	37.520	37.520	37.361	2
2026-01-30	35.850	35.850	35.850	35.850	35.698	0
2026-01-29	35.850	35.850	35.850	35.850	35.698	0
2026-01-28	35.850	35.850	35.850	35.850	35.698	0
2026-01-27	35.850	35.850	35.850	35.850	35.698	0
2026-01-26	35.850	35.850	35.850	35.850	35.698	0
2026-01-23	35.850	35.850	35.850	35.850	35.698	55
2026-01-22	38.000	38.000	38.000	38.000	37.839	0
2026-01-21	38.000	38.000	38.000	38.000	37.839	0
2026-01-20	38.000	38.000	38.000	38.000	37.839	0
2026-01-19	38.000	38.000	38.000	38.000	37.839	0
2026-01-16	38.000	38.000	38.000	38.000	37.839	0
2026-01-15	38.000	38.000	38.000	38.000	37.839	0
2026-01-14	38.000	38.000	38.000	38.000	37.839	0
2026-01-13	38.000	38.000	38.000	38.000	37.839	0
2026-01-12	38.000	38.000	38.000	38.000	37.839	4
2026-01-09	37.960	37.960	37.960	37.960	37.799	0
2026-01-08	37.960	37.960	37.960	37.960	37.799	0
2026-01-07	37.960	37.960	37.960	37.960	37.799	0
2026-01-06	37.960	37.960	37.960	37.960	37.799	0
2026-01-05	37.350	37.960	37.350	37.960	37.799	2
2026-01-02	37.400	37.400	37.400	37.400	37.242	0
2025-12-30	37.400	37.400	37.400	37.400	37.192	0
2025-12-29	37.400	37.400	37.400	37.400	37.192	0
2025-12-26	37.400	37.400	37.400	37.400	37.192	0
2025-12-23	37.400	37.400	37.400	37.400	37.192	0
2025-12-22	37.400	37.400	37.400	37.400	37.192	0
2025-12-19	37.400	37.400	37.400	37.400	37.192	0
2025-12-18	37.400	37.400	37.400	37.400	37.192	0
2025-12-17	37.400	37.400	37.400	37.400	37.192	0
2025-12-16	37.400	37.400	37.400	37.400	37.192	0
2025-12-15	37.400	37.400	37.400	37.400	37.192	0
2025-12-12	37.400	37.400	37.400	37.400	37.192	0
2025-12-11	37.400	37.400	37.400	37.400	37.192	2
2025-12-10	35.080	35.080	35.080	35.080	34.885	0
2025-12-09	35.080	35.080	35.080	35.080	34.885	0
2025-12-08	35.080	35.080	35.080	35.080	34.885	0
2025-12-05	35.080	35.080	35.080	35.080	34.885	0
2025-12-04	35.080	35.080	35.080	35.080	34.885	0
2025-12-03	35.080	35.080	35.080	35.080	34.885	0
2025-12-02	35.080	35.080	35.080	35.080	34.885	0
2025-12-01	35.080	35.080	35.080	35.080	34.885	0
2025-11-28	35.080	35.080	35.080	35.080	34.885	0
2025-11-27	35.080	35.080	35.080	35.080	34.885	0
2025-11-26	35.080	35.080	35.080	35.080	34.885	0
2025-11-25	35.080	35.080	35.080	35.080	34.885	0
2025-11-24	35.080	35.080	35.080	35.080	34.885	0
2025-11-21	35.080	35.080	35.080	35.080	34.885	0
2025-11-19	35.080	35.080	35.080	35.080	34.885	0
2025-11-18	35.080	35.080	35.080	35.080	34.885	0
2025-11-17	35.080	35.080	35.080	35.080	34.885	0
2025-11-14	35.080	35.080	35.080	35.080	34.885	0
2025-11-13	35.080	35.080	35.080	35.080	34.885	0
2025-11-12	35.080	35.080	35.080	35.080	34.885	0
2025-11-11	35.080	35.080	35.080	35.080	34.885	0
2025-11-10	35.080	35.080	35.080	35.080	34.885	0
2025-11-07	35.080	35.080	35.080	35.080	34.885	1
2025-11-06	34.800	34.800	34.800	34.800	34.607	0
2025-11-05	34.800	34.800	34.800	34.800	34.607	0
2025-11-04	34.800	34.800	34.800	34.800	34.607	0

← NewerPage 4 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.