Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	97.630	99.270	97.480	98.950	97.108	769,100
2024-08-21	97.550	98.110	97.240	97.530	95.714	644,300
2024-08-20	97.800	98.120	97.130	97.270	95.459	730,400
2024-08-19	96.730	98.540	96.730	98.140	96.313	797,000
2024-08-16	96.110	97.420	96.110	96.890	95.086	1,010,700
2024-08-15	95.260	97.250	95.090	95.960	94.174	1,188,500
2024-08-14	93.450	95.470	93.090	93.970	92.221	1,011,000
2024-08-13	91.800	93.320	91.680	93.180	91.445	829,700
2024-08-12	92.490	93.120	91.260	91.500	89.797	684,900
2024-08-09	91.530	93.340	91.160	92.020	90.307	851,700
2024-08-08	89.130	91.420	89.130	91.310	89.610	777,100
2024-08-07	89.730	91.500	88.750	88.810	87.157	772,600
2024-08-06	88.760	89.760	87.880	88.980	87.324	827,400
2024-08-05	88.700	89.300	86.100	88.630	86.980	968,800
2024-08-02	91.440	91.520	89.300	90.910	89.218	937,300
2024-08-01	93.400	94.760	92.330	92.950	91.220	759,900
2024-07-31	94.190	94.590	92.740	92.740	91.014	815,000
2024-07-30	92.360	94.820	92.250	94.460	92.702	1,094,500
2024-07-29	91.350	93.630	91.350	92.070	90.356	1,027,100
2024-07-26	90.310	90.830	89.170	90.690	89.002	998,300
2024-07-25	94.010	94.010	87.590	89.080	87.422	1,206,900
2024-07-24	89.690	90.380	88.170	88.280	86.637	958,600
2024-07-23	88.750	90.110	88.750	89.560	87.893	578,500
2024-07-22	90.150	91.080	88.760	88.980	87.324	1,207,600
2024-07-19	88.230	89.200	87.330	88.260	86.617	639,400
2024-07-18	88.860	90.820	88.120	88.200	86.558	943,300
2024-07-17	88.610	90.200	88.440	88.930	87.275	1,400,800
2024-07-16	87.110	89.210	87.110	88.510	86.862	1,077,100
2024-07-15	86.020	87.440	85.860	86.810	85.194	579,300
2024-07-12	85.820	86.780	85.150	86.040	84.438	636,300
2024-07-11	83.490	85.800	83.380	85.230	83.643	746,100
2024-07-10	82.040	83.320	81.640	83.130	81.583	701,200
2024-07-09	81.060	82.630	80.360	81.910	80.385	618,700
2024-07-08	81.930	82.390	80.580	80.920	79.414	661,900
2024-07-05	81.620	82.410	80.500	81.480	79.963	1,661,500
2024-07-03	83.400	84.290	82.330	82.440	80.670	658,500
2024-07-02	82.540	83.470	82.540	83.080	81.296	914,100
2024-07-01	83.100	84.460	82.750	82.830	81.051	953,000
2024-06-28	82.650	83.650	81.770	82.280	80.513	2,087,400
2024-06-27	82.820	83.010	81.250	82.240	80.474	923,600
2024-06-26	83.040	83.260	81.640	83.210	81.423	676,700
2024-06-25	83.400	84.040	82.870	83.510	81.717	1,302,600
2024-06-24	83.290	84.650	83.290	83.690	81.893	1,344,400
2024-06-21	82.240	84.100	81.890	83.060	81.277	3,053,800
2024-06-20	80.390	82.970	80.010	82.570	80.797	1,262,600
2024-06-18	79.550	80.500	79.380	80.400	78.674	1,204,800
2024-06-17	78.320	80.580	77.940	79.920	78.204	1,047,400
2024-06-14	78.740	79.780	76.550	77.890	76.218	1,466,200
2024-06-13	80.420	80.520	78.880	79.710	77.998	1,244,500
2024-06-12	80.970	82.490	80.350	81.110	79.368	1,720,800
2024-06-11	80.720	81.290	79.740	80.630	78.899	1,477,500
2024-06-10	80.920	82.000	80.270	81.620	79.867	1,201,500
2024-06-07	80.890	82.000	79.780	81.330	79.584	1,190,100
2024-06-06	83.470	83.830	80.250	81.240	79.496	1,959,300
2024-06-05	82.000	83.960	81.350	83.550	81.756	1,202,400
2024-06-04	82.070	83.220	81.070	81.810	80.053	1,700,900
2024-06-03	83.210	84.360	82.100	82.480	80.709	1,482,200
2024-05-31	82.500	83.490	81.320	82.760	80.983	8,264,200
2024-05-30	82.990	83.750	82.170	82.270	80.503	1,253,800
2024-05-29	83.170	83.490	80.520	82.370	80.601	1,255,900

← NewerPage 10 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-07-02	3:2
2011-07-05	3:2
1997-08-04	2:1
1992-08-20	3:2

Dividends

Ex-date	Amount
2026-10-05	0.3300 USD
2026-07-06	0.3300 USD
2026-04-02	0.3300 USD
2026-01-05	0.2700 USD
2025-10-03	0.2700 USD
2025-07-03	0.2700 USD
2025-04-03	0.2700 USD
2025-01-06	0.2400 USD
2024-10-04	0.2400 USD
2024-07-05	0.2400 USD
2024-04-04	0.2400 USD
2024-01-04	0.2250 USD
2023-10-05	0.2250 USD
2023-07-03	0.2250 USD
2023-03-31	0.2250 USD
2023-01-05	0.2080 USD
2022-10-06	0.2080 USD
2022-07-01	0.2080 USD
2022-04-01	0.2080 USD
2022-01-06	0.1980 USD
2021-10-01	0.1980 USD
2021-07-01	0.1980 USD
2021-04-01	0.1980 USD
2021-01-07	0.1880 USD
2020-10-02	0.1880 USD
2020-07-02	0.1880 USD
2020-04-02	0.1880 USD
2020-01-02	0.1730 USD
2019-10-03	0.1730 USD
2019-07-03	0.1730 USD
2019-04-04	0.1730 USD
2019-01-03	0.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.