Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 81.340 | 84.350 | 80.610 | 83.960 | 82.157 | 1,674,100 |
| 2024-05-24 | 80.760 | 81.990 | 80.310 | 81.740 | 79.985 | 1,410,900 |
| 2024-05-23 | 84.870 | 84.870 | 80.400 | 80.550 | 78.820 | 1,982,800 |
| 2024-05-22 | 83.330 | 86.030 | 82.470 | 85.600 | 83.762 | 2,031,000 |
| 2024-05-21 | 84.490 | 84.590 | 80.870 | 83.330 | 81.541 | 1,924,300 |
| 2024-05-20 | 86.310 | 86.910 | 84.590 | 86.010 | 84.163 | 1,274,000 |
| 2024-05-17 | 84.940 | 86.450 | 83.430 | 86.070 | 84.222 | 2,300,600 |
| 2024-05-16 | 88.350 | 88.650 | 82.820 | 83.940 | 82.138 | 2,370,100 |
| 2024-05-15 | 88.620 | 88.620 | 86.970 | 87.780 | 85.895 | 1,542,600 |
| 2024-05-14 | 84.300 | 89.920 | 84.070 | 88.560 | 86.658 | 2,005,700 |
| 2024-05-13 | 86.930 | 87.630 | 84.710 | 85.140 | 83.312 | 1,632,700 |
| 2024-05-10 | 87.370 | 88.040 | 85.490 | 86.500 | 84.643 | 2,007,400 |
| 2024-05-09 | 89.030 | 91.390 | 86.850 | 86.880 | 85.014 | 3,093,400 |
| 2024-05-08 | 84.540 | 89.890 | 83.390 | 89.490 | 87.568 | 2,917,600 |
| 2024-05-07 | 80.750 | 85.400 | 79.930 | 85.160 | 83.331 | 3,400,800 |
| 2024-05-06 | 78.190 | 82.500 | 78.190 | 80.840 | 79.104 | 2,320,200 |
| 2024-05-03 | 79.300 | 80.000 | 76.670 | 77.550 | 75.885 | 1,782,000 |
| 2024-05-02 | 79.610 | 80.940 | 78.310 | 79.280 | 77.578 | 1,751,500 |
| 2024-05-01 | 75.500 | 80.180 | 75.480 | 79.480 | 77.773 | 2,467,000 |
| 2024-04-30 | 72.380 | 78.880 | 71.500 | 76.170 | 74.534 | 5,119,700 |
| 2024-04-29 | 77.000 | 79.740 | 75.800 | 78.090 | 76.413 | 4,949,300 |
| 2024-04-26 | 75.250 | 76.980 | 73.780 | 75.750 | 74.123 | 5,993,300 |
| 2024-04-25 | 77.300 | 78.600 | 74.000 | 75.540 | 73.918 | 4,167,600 |
| 2024-04-24 | 76.230 | 82.480 | 75.850 | 78.600 | 76.912 | 6,469,900 |
| 2024-04-23 | 67.500 | 76.870 | 66.250 | 75.760 | 74.133 | 9,397,900 |
| 2024-04-22 | 68.030 | 69.960 | 66.320 | 66.390 | 64.964 | 4,118,300 |
| 2024-04-19 | 65.460 | 67.660 | 64.500 | 66.740 | 65.307 | 3,216,800 |
| 2024-04-18 | 63.270 | 69.420 | 63.270 | 65.000 | 63.604 | 5,595,200 |
| 2024-04-17 | 60.160 | 64.360 | 60.160 | 63.230 | 61.872 | 5,376,300 |
| 2024-04-16 | 55.610 | 60.880 | 54.660 | 59.970 | 58.682 | 5,219,200 |
| 2024-04-15 | 59.060 | 60.980 | 55.510 | 55.810 | 54.612 | 6,651,900 |
| 2024-04-12 | 59.750 | 61.450 | 52.170 | 59.090 | 57.821 | 25,735,300 |
| 2024-04-11 | 98.480 | 98.580 | 38.950 | 49.170 | 48.114 | 36,577,500 |
| 2024-04-10 | 107.11 | 107.62 | 104.59 | 104.93 | 102.68 | 1,784,000 |
| 2024-04-09 | 108.35 | 108.89 | 107.27 | 107.61 | 105.30 | 1,309,100 |
| 2024-04-08 | 108.32 | 108.38 | 106.02 | 107.85 | 105.53 | 1,701,900 |
| 2024-04-05 | 110.05 | 110.05 | 108.37 | 108.45 | 106.12 | 1,251,900 |
| 2024-04-04 | 111.20 | 112.24 | 109.36 | 110.11 | 107.75 | 1,442,500 |
| 2024-04-03 | 111.59 | 112.63 | 108.42 | 110.90 | 108.28 | 2,654,200 |
| 2024-04-02 | 114.39 | 114.63 | 111.55 | 111.64 | 109.01 | 1,739,500 |
| 2024-04-01 | 116.03 | 116.03 | 114.10 | 114.13 | 111.44 | 807,500 |
| 2024-03-28 | 116.91 | 117.25 | 115.70 | 116.37 | 113.62 | 1,033,800 |
| 2024-03-27 | 116.31 | 117.04 | 115.49 | 116.60 | 113.85 | 1,234,200 |
| 2024-03-26 | 116.24 | 117.45 | 116.03 | 116.48 | 113.73 | 1,064,600 |
| 2024-03-25 | 115.47 | 117.20 | 115.47 | 116.42 | 113.67 | 926,100 |
| 2024-03-22 | 116.24 | 117.22 | 115.37 | 115.47 | 112.75 | 1,215,800 |
| 2024-03-21 | 117.95 | 117.96 | 115.00 | 115.84 | 113.11 | 1,157,500 |
| 2024-03-20 | 117.55 | 118.63 | 117.55 | 117.89 | 115.11 | 831,400 |
| 2024-03-19 | 116.94 | 118.57 | 116.63 | 117.95 | 115.17 | 1,152,900 |
| 2024-03-18 | 116.43 | 117.79 | 115.53 | 116.62 | 113.87 | 961,700 |
| 2024-03-15 | 114.32 | 117.28 | 114.32 | 116.03 | 113.29 | 2,247,700 |
| 2024-03-14 | 119.00 | 120.95 | 113.83 | 115.99 | 113.25 | 1,628,000 |
| 2024-03-13 | 124.50 | 124.72 | 117.64 | 119.08 | 116.27 | 1,924,100 |
| 2024-03-12 | 123.93 | 124.80 | 123.47 | 124.35 | 121.42 | 621,200 |
| 2024-03-11 | 123.19 | 124.65 | 123.00 | 123.89 | 120.97 | 825,200 |
| 2024-03-08 | 127.13 | 127.81 | 123.08 | 123.62 | 120.70 | 1,238,400 |
| 2024-03-07 | 128.00 | 128.61 | 127.17 | 127.19 | 124.19 | 591,600 |
| 2024-03-06 | 126.75 | 128.18 | 126.00 | 128.10 | 125.08 | 464,500 |
| 2024-03-05 | 125.87 | 127.65 | 125.87 | 126.31 | 123.33 | 360,900 |
| 2024-03-04 | 125.77 | 127.01 | 125.58 | 126.30 | 123.32 | 357,600 |
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.