Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	123.03	125.02	122.73	124.57	121.41	508,200
2023-12-01	122.46	123.74	122.05	123.34	120.21	548,800
2023-11-30	120.55	123.36	120.33	123.13	120.00	1,704,800
2023-11-29	120.52	120.92	120.10	120.26	117.21	446,600
2023-11-28	121.19	121.26	119.91	120.28	117.23	529,800
2023-11-27	120.94	121.47	120.36	121.11	118.03	385,600
2023-11-24	120.56	122.12	120.30	121.33	118.25	249,300
2023-11-22	119.36	120.50	119.17	120.37	117.31	455,200
2023-11-21	118.36	119.84	118.20	119.60	116.56	550,400
2023-11-20	118.02	118.45	117.49	118.00	115.00	358,200
2023-11-17	117.79	118.62	117.57	118.30	115.30	476,500
2023-11-16	117.13	118.03	117.08	117.41	114.43	686,800
2023-11-15	118.27	118.86	116.55	116.61	113.65	677,700
2023-11-14	117.40	118.47	116.54	118.26	115.26	642,700
2023-11-13	116.68	117.39	116.46	116.87	113.90	259,000
2023-11-10	115.18	116.70	114.69	116.64	113.68	360,100
2023-11-09	115.06	115.28	114.57	114.89	111.97	424,400
2023-11-08	114.95	115.88	114.49	114.75	111.84	377,200
2023-11-07	115.89	116.49	114.94	115.21	112.28	362,300
2023-11-06	117.28	117.85	115.61	116.05	113.10	430,200
2023-11-03	116.18	117.59	115.48	117.16	114.18	734,800
2023-11-02	116.44	117.67	115.03	115.87	112.93	540,200
2023-11-01	116.68	116.68	115.31	116.37	113.41	643,300
2023-10-31	114.85	116.52	114.47	116.36	113.40	690,000
2023-10-30	112.46	113.67	112.28	113.36	110.48	577,100
2023-10-27	112.99	113.52	111.63	112.03	109.18	723,700
2023-10-26	114.15	116.49	110.25	113.49	110.61	844,300
2023-10-25	111.06	112.88	111.06	112.03	109.18	689,600
2023-10-24	111.85	112.63	111.02	111.28	108.45	608,900
2023-10-23	110.64	111.77	110.09	111.21	108.39	519,800
2023-10-20	113.62	113.72	110.22	110.25	107.45	640,700
2023-10-19	114.41	115.35	113.57	113.59	110.71	426,700
2023-10-18	115.80	116.01	114.67	114.77	111.86	432,900
2023-10-17	114.79	116.75	114.44	116.09	113.14	466,000
2023-10-16	114.12	115.59	114.12	115.05	112.13	385,300
2023-10-13	113.64	114.39	112.73	113.32	110.44	510,800
2023-10-12	113.83	114.07	112.58	113.37	110.49	473,500
2023-10-11	113.02	114.06	112.52	113.30	110.42	815,100
2023-10-10	112.91	113.54	112.58	112.88	110.01	456,500
2023-10-09	112.38	113.56	112.10	112.80	109.94	469,800
2023-10-06	110.35	113.16	110.24	112.86	109.99	647,600
2023-10-05	108.79	110.54	108.79	110.08	107.28	595,200
2023-10-04	108.28	109.44	107.87	109.35	106.35	498,100
2023-10-03	108.11	108.47	107.26	108.31	105.34	620,000
2023-10-02	108.57	108.81	107.53	108.51	105.54	569,200
2023-09-29	110.39	110.60	108.60	108.73	105.75	679,400
2023-09-28	110.00	110.75	109.89	110.34	107.32	424,600
2023-09-27	110.00	110.01	108.48	109.43	106.43	367,400
2023-09-26	110.76	111.13	109.71	109.77	106.76	602,000
2023-09-25	110.00	111.15	110.00	111.12	108.08	379,700
2023-09-22	109.98	110.44	108.91	110.22	107.20	471,400
2023-09-21	110.74	110.93	109.86	110.06	107.04	497,900
2023-09-20	111.27	112.15	110.77	110.89	107.85	482,900
2023-09-19	110.40	111.59	110.28	111.24	108.19	366,600
2023-09-18	110.18	110.71	109.04	110.45	107.42	343,400
2023-09-15	110.00	110.55	109.73	109.90	106.89	998,100
2023-09-14	110.00	110.89	109.72	110.84	107.80	478,900
2023-09-13	110.42	110.42	109.25	109.81	106.80	460,500
2023-09-12	109.22	110.57	109.11	110.13	107.11	471,400
2023-09-11	109.35	110.14	108.84	109.10	106.11	350,400

← NewerPage 13 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.