Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	35.680	35.680	35.680	35.680	35.331	0
2025-02-13	35.680	35.680	35.680	35.680	35.331	300
2025-02-12	35.340	35.340	35.340	35.340	34.994	0
2025-02-11	35.340	35.340	35.340	35.340	34.994	800
2025-02-10	35.250	35.250	35.250	35.250	34.905	800
2025-02-07	35.940	35.940	35.940	35.940	35.588	0
2025-02-06	35.980	35.980	35.940	35.940	35.588	4
2025-02-05	36.120	36.120	36.120	36.120	35.766	0
2025-02-04	36.120	36.120	36.120	36.120	35.766	0
2025-02-03	36.120	36.120	36.120	36.120	35.766	0
2025-01-31	36.120	36.120	36.120	36.120	35.766	0
2025-01-30	36.120	36.120	36.120	36.120	35.766	1
2025-01-29	35.720	35.720	35.720	35.720	35.370	0
2025-01-28	35.720	35.720	35.720	35.720	35.370	0
2025-01-27	35.720	35.720	35.720	35.720	35.370	3
2025-01-24	34.680	34.680	34.680	34.680	34.341	0
2025-01-23	34.680	34.680	34.680	34.680	34.341	0
2025-01-22	34.680	34.680	34.680	34.680	34.341	0
2025-01-21	34.680	34.680	34.680	34.680	34.341	0
2025-01-20	34.680	34.680	34.680	34.680	34.341	0
2025-01-17	34.680	34.680	34.680	34.680	34.341	0
2025-01-16	34.680	34.680	34.680	34.680	34.341	0
2025-01-15	34.680	34.680	34.680	34.680	34.341	3
2025-01-14	33.440	33.440	33.440	33.440	33.113	0
2025-01-13	33.440	33.440	33.440	33.440	33.113	0
2025-01-10	33.440	33.440	33.440	33.440	33.113	4
2025-01-09	34.130	34.130	34.130	34.130	33.796	0
2025-01-08	34.130	34.130	34.130	34.130	33.796	1
2025-01-07	34.280	34.280	34.280	34.280	33.944	0
2025-01-06	34.280	34.280	34.280	34.280	33.944	0
2025-01-03	34.230	34.280	34.230	34.280	33.944	65
2025-01-02	34.280	34.280	34.280	34.280	33.896	0
2024-12-30	34.280	34.280	34.280	34.280	33.896	1
2024-12-27	31.910	31.910	31.910	31.910	31.552	0
2024-12-26	31.910	31.910	31.910	31.910	31.552	0
2024-12-23	31.910	31.910	31.910	31.910	31.552	0
2024-12-20	31.910	31.910	31.910	31.910	31.552	0
2024-12-19	31.910	31.910	31.910	31.910	31.552	0
2024-12-18	31.910	31.910	31.910	31.910	31.552	0
2024-12-17	31.910	31.910	31.910	31.910	31.552	0
2024-12-16	31.910	31.910	31.910	31.910	31.552	0
2024-12-13	31.910	31.910	31.910	31.910	31.552	0
2024-12-12	31.910	31.910	31.910	31.910	31.552	0
2024-12-11	31.910	31.910	31.910	31.910	31.552	0
2024-12-10	31.910	31.910	31.910	31.910	31.552	0
2024-12-09	31.910	31.910	31.910	31.910	31.552	0
2024-12-06	31.910	31.910	31.910	31.910	31.552	0
2024-12-05	31.910	31.910	31.910	31.910	31.552	0
2024-12-04	31.910	31.910	31.910	31.910	31.552	0
2024-12-03	31.910	31.910	31.910	31.910	31.552	0
2024-12-02	31.910	31.910	31.910	31.910	31.552	0
2024-11-29	31.910	31.910	31.910	31.910	31.552	0
2024-11-28	31.910	31.910	31.910	31.910	31.552	0
2024-11-27	31.910	31.910	31.910	31.910	31.552	0
2024-11-26	31.910	31.910	31.910	31.910	31.552	0
2024-11-25	31.910	31.910	31.910	31.910	31.552	0
2024-11-22	31.910	31.910	31.910	31.910	31.552	130
2024-11-21	31.400	31.400	31.400	31.400	31.048	130
2024-11-19	31.500	31.500	31.500	31.500	31.147	245
2024-11-18	31.500	31.500	31.500	31.500	31.147	210

← NewerPage 8 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.