Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	34.240	34.800	34.240	34.800	34.607	16
2025-10-31	36.080	36.080	36.080	36.080	35.880	0
2025-10-30	36.080	36.080	36.080	36.080	35.880	0
2025-10-29	36.080	36.080	36.080	36.080	35.880	0
2025-10-28	36.080	36.080	36.080	36.080	35.880	0
2025-10-27	36.080	36.080	36.080	36.080	35.880	0
2025-10-24	36.320	36.320	36.080	36.080	35.880	15
2025-10-23	36.360	36.360	36.360	36.360	36.158	0
2025-10-22	36.360	36.360	36.360	36.360	36.158	0
2025-10-21	36.360	36.360	36.360	36.360	36.158	0
2025-10-20	36.360	36.360	36.360	36.360	36.158	0
2025-10-17	36.360	36.360	36.360	36.360	36.158	3
2025-10-16	37.520	37.520	37.520	37.520	37.312	0
2025-10-15	37.520	37.520	37.520	37.520	37.312	0
2025-10-14	37.520	37.520	37.520	37.520	37.312	0
2025-10-13	42.130	42.130	37.520	37.520	37.312	9
2025-10-10	36.750	36.750	36.750	36.750	36.546	0
2025-10-09	37.450	37.450	36.750	36.750	36.546	2
2025-10-08	37.120	37.120	37.120	37.120	36.914	0
2025-10-07	37.120	37.120	37.120	37.120	36.914	0
2025-10-06	37.120	37.120	37.120	37.120	36.914	0
2025-10-03	37.120	37.120	37.120	37.120	36.914	0
2025-10-02	37.120	37.120	37.120	37.120	36.914	0
2025-10-01	37.120	37.120	37.120	37.120	36.864	1
2025-09-30	38.680	38.680	38.680	38.680	38.413	0
2025-09-29	38.680	38.680	38.680	38.680	38.413	0
2025-09-26	38.680	38.680	38.680	38.680	38.413	0
2025-09-25	38.680	38.680	38.680	38.680	38.413	0
2025-09-24	38.680	38.680	38.680	38.680	38.413	0
2025-09-23	38.680	38.680	38.680	38.680	38.413	0
2025-09-22	38.680	38.680	38.680	38.680	38.413	1
2025-09-19	38.040	38.040	38.040	38.040	37.778	0
2025-09-18	38.040	38.040	38.040	38.040	37.778	0
2025-09-17	38.040	38.040	38.040	38.040	37.778	0
2025-09-16	38.040	38.040	38.040	38.040	37.778	0
2025-09-15	38.040	38.040	38.040	38.040	37.778	1
2025-09-12	38.250	38.250	38.250	38.250	37.986	0
2025-09-11	38.250	38.250	38.250	38.250	37.986	0
2025-09-10	38.250	38.250	38.250	38.250	37.986	0
2025-09-09	38.250	38.250	38.250	38.250	37.986	0
2025-09-08	38.250	38.250	38.250	38.250	37.986	0
2025-09-05	38.250	38.250	38.250	38.250	37.986	0
2025-09-04	38.250	38.250	38.250	38.250	37.986	0
2025-09-03	38.250	38.250	38.250	38.250	37.986	0
2025-09-02	38.250	38.250	38.250	38.250	37.986	0
2025-09-01	38.250	38.250	38.250	38.250	37.986	0
2025-08-29	38.250	38.250	38.250	38.250	37.986	0
2025-08-28	38.250	38.250	38.250	38.250	37.986	0
2025-08-27	38.250	38.250	38.250	38.250	37.986	0
2025-08-26	38.250	38.250	38.250	38.250	37.986	0
2025-08-25	38.250	38.250	38.250	38.250	37.986	0
2025-08-22	38.250	38.250	38.250	38.250	37.986	0
2025-08-21	38.320	38.320	38.250	38.250	37.986	219
2025-08-20	37.520	37.520	37.520	37.520	37.261	36
2025-08-19	37.100	37.100	37.100	37.100	36.844	0
2025-08-18	37.100	37.100	37.100	37.100	36.844	0
2025-08-15	37.100	37.100	37.100	37.100	36.844	20
2025-08-14	38.360	38.360	38.360	38.360	38.095	0
2025-08-13	38.360	38.360	38.360	38.360	38.095	0
2025-08-12	38.360	38.360	38.360	38.360	38.095	0

← NewerPage 5 of 21 · 1,250 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.