Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	126.87	127.37	125.69	126.17	123.19	363,500
2024-02-29	128.73	129.06	126.37	126.93	123.94	702,000
2024-02-28	128.00	129.18	128.00	128.40	125.37	419,700
2024-02-27	126.92	128.28	126.55	128.20	125.18	415,000
2024-02-26	126.48	127.34	126.28	127.09	124.09	465,600
2024-02-23	126.70	127.72	126.45	126.90	123.91	460,600
2024-02-22	127.12	132.00	126.31	127.36	124.36	541,600
2024-02-21	126.25	126.62	125.57	126.59	123.60	405,000
2024-02-20	125.08	126.79	124.94	125.85	122.88	508,000
2024-02-16	125.60	126.64	125.21	125.53	122.57	524,300
2024-02-15	125.70	126.68	125.64	125.81	122.84	634,900
2024-02-14	125.78	126.43	125.16	125.35	122.39	671,000
2024-02-13	126.58	127.30	124.54	125.47	122.51	668,300
2024-02-12	125.98	127.36	125.77	126.33	123.35	514,200
2024-02-09	124.60	125.98	123.99	125.94	122.97	616,700
2024-02-08	123.52	125.11	122.48	124.95	122.00	794,100
2024-02-07	121.56	122.68	121.56	122.47	119.58	674,900
2024-02-06	119.87	121.45	119.44	121.19	118.33	394,000
2024-02-05	120.27	120.95	119.58	120.27	117.43	549,100
2024-02-02	120.92	121.37	120.03	120.86	118.01	448,200
2024-02-01	121.65	122.23	118.27	120.05	117.22	598,900
2024-01-31	124.84	125.18	122.72	122.82	119.92	548,500
2024-01-30	123.02	124.56	122.76	124.36	121.43	384,000
2024-01-29	123.20	123.43	122.24	122.99	120.09	360,300
2024-01-26	123.75	124.20	123.35	123.76	120.84	609,800
2024-01-25	122.50	123.52	122.01	123.50	120.59	413,900
2024-01-24	122.74	123.02	121.85	122.04	119.16	444,500
2024-01-23	122.68	123.14	122.08	122.29	119.41	371,100
2024-01-22	122.06	123.15	122.06	122.70	119.81	288,400
2024-01-19	121.54	121.93	120.43	121.81	118.94	421,200
2024-01-18	119.64	120.87	119.28	120.73	117.88	344,600
2024-01-17	119.65	121.32	119.58	119.98	117.15	500,800
2024-01-16	119.90	120.47	119.43	120.00	117.17	566,500
2024-01-12	120.10	120.52	119.29	120.20	117.36	335,500
2024-01-11	120.01	120.23	119.10	119.89	117.06	725,400
2024-01-10	119.11	120.55	118.79	120.50	117.66	429,300
2024-01-09	120.84	120.84	118.75	119.14	116.33	526,800
2024-01-08	122.69	122.79	120.10	121.20	118.34	553,200
2024-01-05	122.65	123.03	121.75	122.28	119.40	493,500
2024-01-04	121.73	122.76	121.73	122.22	119.34	517,800
2024-01-03	121.99	122.83	121.49	121.68	118.59	772,200
2024-01-02	121.97	122.50	121.58	122.06	118.96	633,500
2023-12-29	121.72	122.07	121.16	121.72	118.63	425,200
2023-12-28	120.36	121.88	120.03	121.71	118.62	290,300
2023-12-27	121.16	121.80	121.03	121.35	118.27	389,600
2023-12-26	121.34	122.03	121.10	121.57	118.48	383,700
2023-12-22	122.27	122.32	121.35	121.59	118.50	321,400
2023-12-21	121.13	122.07	120.53	121.67	118.58	398,100
2023-12-20	122.97	123.24	121.08	121.14	118.06	535,400
2023-12-19	123.08	123.79	123.08	123.50	120.36	449,100
2023-12-18	122.80	123.27	122.09	123.10	119.97	551,100
2023-12-15	121.85	122.63	121.17	121.94	118.84	1,491,300
2023-12-14	124.49	124.49	122.00	122.64	119.53	1,253,900
2023-12-13	124.31	124.67	123.54	123.85	120.70	691,600
2023-12-12	123.51	124.71	123.30	124.58	121.42	427,000
2023-12-11	122.85	123.79	122.51	123.40	120.27	608,800
2023-12-08	122.41	122.83	122.04	122.36	119.25	488,700
2023-12-07	123.37	123.52	121.64	122.25	119.15	1,096,700
2023-12-06	124.52	124.81	122.83	123.12	119.99	550,100
2023-12-05	124.36	124.75	123.53	123.93	120.78	383,700

← NewerPage 12 of 21 · 1,255 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.