Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	34.200	34.200	34.200	34.200	33.912	0
2025-05-15	34.200	34.200	34.200	34.200	33.912	1
2025-05-14	34.830	34.830	34.830	34.830	34.537	0
2025-05-13	34.830	34.830	34.830	34.830	34.537	0
2025-05-12	34.830	34.830	34.830	34.830	34.537	0
2025-05-09	34.830	34.830	34.830	34.830	34.537	0
2025-05-08	34.830	34.830	34.830	34.830	34.537	0
2025-05-07	34.830	34.830	34.830	34.830	34.537	1
2025-05-06	34.830	34.830	34.830	34.830	34.537	0
2025-05-05	34.830	34.830	34.830	34.830	34.537	5
2025-05-02	34.530	34.530	34.150	34.150	33.863	2
2025-04-30	35.910	35.910	35.910	35.910	35.608	1
2025-04-29	35.000	35.000	35.000	35.000	34.706	0
2025-04-28	35.000	35.000	35.000	35.000	34.706	0
2025-04-25	35.000	35.000	35.000	35.000	34.706	1
2025-04-24	35.480	35.480	35.480	35.480	35.182	0
2025-04-23	35.480	35.480	35.480	35.480	35.182	20
2025-04-22	35.480	35.480	35.480	35.480	35.182	0
2025-04-17	35.480	35.480	35.480	35.480	35.182	0
2025-04-16	35.480	35.480	35.480	35.480	35.182	1
2025-04-15	35.550	35.550	35.550	35.550	35.251	0
2025-04-14	35.550	35.550	35.550	35.550	35.251	1
2025-04-11	35.550	35.550	35.550	35.550	35.251	0
2025-04-10	35.550	35.550	35.550	35.550	35.251	0
2025-04-09	35.550	35.550	35.550	35.550	35.251	200
2025-04-08	33.660	33.660	33.660	33.660	33.377	0
2025-04-07	38.340	38.340	32.860	33.660	33.377	41
2025-04-04	38.400	38.400	38.400	38.400	38.077	0
2025-04-03	38.400	38.400	38.400	38.400	38.077	0
2025-04-02	38.400	38.400	38.400	38.400	38.077	0
2025-04-01	38.400	38.400	38.400	38.400	38.024	0
2025-03-31	38.400	38.400	38.400	38.400	38.024	39
2025-03-28	36.200	36.200	36.200	36.200	35.846	0
2025-03-27	36.200	36.200	36.200	36.200	35.846	0
2025-03-26	36.200	36.200	36.200	36.200	35.846	0
2025-03-25	36.200	36.200	36.200	36.200	35.846	0
2025-03-24	36.200	36.200	36.200	36.200	35.846	0
2025-03-21	36.200	36.200	36.200	36.200	35.846	0
2025-03-20	36.200	36.200	36.200	36.200	35.846	0
2025-03-19	36.200	36.200	36.200	36.200	35.846	0
2025-03-18	36.200	36.200	36.200	36.200	35.846	0
2025-03-17	36.240	36.240	36.200	36.200	35.846	4
2025-03-14	36.320	36.320	36.320	36.320	35.964	0
2025-03-13	36.320	36.320	36.320	36.320	35.964	0
2025-03-12	36.320	36.320	36.320	36.320	35.964	0
2025-03-11	36.080	36.320	36.080	36.320	35.964	38
2025-03-10	35.680	35.680	35.680	35.680	35.331	0
2025-03-07	35.680	35.680	35.680	35.680	35.331	0
2025-03-06	35.680	35.680	35.680	35.680	35.331	0
2025-03-05	35.680	35.680	35.680	35.680	35.331	0
2025-02-28	35.680	35.680	35.680	35.680	35.331	0
2025-02-27	35.680	35.680	35.680	35.680	35.331	0
2025-02-26	35.680	35.680	35.680	35.680	35.331	0
2025-02-25	35.680	35.680	35.680	35.680	35.331	0
2025-02-24	35.680	35.680	35.680	35.680	35.331	0
2025-02-21	35.680	35.680	35.680	35.680	35.331	0
2025-02-20	35.680	35.680	35.680	35.680	35.331	0
2025-02-19	35.680	35.680	35.680	35.680	35.331	0
2025-02-18	35.680	35.680	35.680	35.680	35.331	0
2025-02-17	35.680	35.680	35.680	35.680	35.331	0

← NewerPage 7 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.