Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	31.480	31.480	31.480	31.480	31.127	270
2024-11-13	32.150	32.150	32.150	32.150	31.790	290
2024-11-12	30.710	31.920	30.710	31.920	31.562	312
2024-11-11	32.000	32.000	31.750	31.750	31.394	295
2024-11-08	31.450	31.620	31.450	31.620	31.265	303
2024-11-07	30.780	30.780	30.780	30.780	30.435	520
2024-11-06	31.590	31.850	31.590	31.850	31.493	308
2024-11-05	29.880	29.880	29.880	29.880	29.545	380
2024-11-04	30.000	30.000	30.000	30.000	29.664	340
2024-11-01	30.570	30.570	30.570	30.570	30.227	200
2024-10-31	30.660	30.660	30.660	30.660	30.316	160
2024-10-30	30.900	30.900	30.900	30.900	30.554	160
2024-10-29	30.700	30.700	30.700	30.700	30.356	160
2024-10-28	30.350	30.350	30.350	30.350	30.010	1,140
2024-10-25	30.120	30.120	30.060	30.090	29.753	1,200
2024-10-24	32.400	32.400	32.400	32.400	32.037	130
2024-10-23	31.600	31.600	31.560	31.560	31.206	35
2024-10-22	31.500	31.600	31.500	31.600	31.246	121
2024-10-21	31.470	31.470	31.370	31.450	31.097	105
2024-10-18	30.840	30.840	30.840	30.840	30.494	130
2024-10-17	31.230	31.230	30.910	30.930	30.583	54
2024-10-16	31.680	31.920	31.430	31.430	31.078	143
2024-10-15	31.440	31.600	31.440	31.600	31.246	271
2024-10-14	30.420	30.420	30.420	30.420	30.079	340
2024-10-11	30.000	30.850	30.000	30.600	30.257	545
2024-10-10	29.780	29.780	29.780	29.780	29.446	430
2024-10-09	30.090	30.090	30.090	30.090	29.753	410
2024-10-08	28.940	28.940	28.940	28.940	28.616	400
2024-10-07	28.800	28.800	28.800	28.800	28.477	520
2024-10-04	28.950	29.070	28.950	29.070	28.744	865
2024-10-03	29.000	29.000	29.000	29.000	28.675	0
2024-10-02	29.000	29.000	29.000	29.000	28.627	320
2024-10-01	28.600	28.620	28.600	28.620	28.252	220
2024-09-30	28.470	28.930	28.470	28.930	28.558	101
2024-09-27	29.220	29.220	29.220	29.220	28.844	0
2024-09-26	29.220	29.220	29.220	29.220	28.844	0
2024-09-25	29.220	29.220	29.220	29.220	28.844	0
2024-09-24	29.220	29.220	29.220	29.220	28.844	0
2024-09-23	29.220	29.220	29.220	29.220	28.844	0
2024-09-20	29.220	29.220	29.220	29.220	28.844	0
2024-09-19	29.220	29.220	29.220	29.220	28.844	4
2024-09-18	29.160	29.160	29.160	29.160	28.785	0
2024-09-17	29.160	29.160	29.160	29.160	28.785	1
2024-09-16	28.260	28.260	28.260	28.260	27.896	0
2024-09-13	28.260	28.260	28.260	28.260	27.896	0
2024-09-12	28.260	28.260	28.260	28.260	27.896	0
2024-09-11	28.260	28.260	28.260	28.260	27.896	0
2024-09-10	28.260	28.260	28.260	28.260	27.896	0
2024-09-09	28.260	28.260	28.260	28.260	27.896	0
2024-09-06	28.260	28.260	28.260	28.260	27.896	0
2024-09-05	28.260	28.260	28.260	28.260	27.896	0
2024-09-04	28.260	28.260	28.260	28.260	27.896	0
2024-09-03	28.260	28.260	28.260	28.260	27.896	0
2024-09-02	28.260	28.260	28.260	28.260	27.896	0
2024-08-30	28.260	28.260	28.260	28.260	27.896	0
2024-08-29	28.260	28.260	28.260	28.260	27.896	0
2024-08-28	28.260	28.260	28.260	28.260	27.896	0
2024-08-27	28.260	28.260	28.260	28.260	27.896	0
2024-08-26	27.990	28.260	27.990	28.260	27.896	36
2024-08-23	26.550	26.550	26.550	26.550	26.208	0

← NewerPage 9 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.