Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	108.94	109.87	108.49	109.16	106.17	498,800
2023-09-07	108.75	109.20	107.75	108.64	105.66	690,900
2023-09-06	108.93	109.72	108.01	108.63	105.65	683,100
2023-09-05	111.35	111.35	108.85	108.90	105.92	605,000
2023-09-01	112.23	112.62	111.25	111.45	108.40	551,100
2023-08-31	112.53	112.95	111.55	111.57	108.51	632,800
2023-08-30	111.95	112.47	111.58	112.31	109.23	473,200
2023-08-29	111.95	112.04	110.45	111.74	108.68	406,700
2023-08-28	111.40	112.24	111.19	111.64	108.58	333,500
2023-08-25	111.71	111.88	110.89	111.46	108.41	701,600
2023-08-24	110.87	112.47	110.87	111.44	108.39	427,200
2023-08-23	111.50	111.59	110.77	111.15	108.10	436,900
2023-08-22	112.13	112.95	111.06	111.09	108.05	375,000
2023-08-21	112.52	112.83	111.84	112.75	109.66	388,200
2023-08-18	111.49	113.55	111.38	112.44	109.36	367,300
2023-08-17	113.87	113.99	111.91	111.95	108.88	319,400
2023-08-16	113.07	114.40	113.07	113.49	110.38	314,100
2023-08-15	113.69	113.92	112.71	113.02	109.92	371,300
2023-08-14	114.50	114.93	114.08	114.77	111.63	325,900
2023-08-11	113.60	114.49	113.60	114.47	111.33	342,400
2023-08-10	113.59	114.50	113.29	113.53	110.42	420,500
2023-08-09	114.20	114.46	113.14	113.30	110.20	273,300
2023-08-08	114.59	114.67	113.24	114.12	110.99	575,600
2023-08-07	114.27	115.86	114.05	115.36	112.20	367,400
2023-08-04	114.49	115.49	113.25	113.58	110.47	448,900
2023-08-03	113.40	114.75	112.60	114.00	110.88	455,300
2023-08-02	112.48	114.01	112.20	113.43	110.32	350,500
2023-08-01	112.17	112.67	111.33	112.57	109.49	403,200
2023-07-31	112.21	113.02	111.65	112.17	109.10	420,000
2023-07-28	112.77	112.95	110.94	112.19	109.12	494,300
2023-07-27	114.00	114.58	110.70	111.13	108.08	797,000
2023-07-26	114.00	115.30	113.83	114.00	110.88	407,200
2023-07-25	114.47	114.56	113.91	114.08	110.95	387,100
2023-07-24	114.70	115.49	114.45	114.51	111.37	362,700
2023-07-21	114.84	114.98	113.90	114.69	111.55	375,800
2023-07-20	113.27	114.73	112.95	114.67	111.53	480,600
2023-07-19	111.62	112.74	111.62	112.44	109.36	397,300
2023-07-18	111.06	112.87	111.06	112.31	109.23	541,700
2023-07-17	109.84	111.58	109.84	110.92	107.88	343,700
2023-07-14	110.62	110.62	109.26	109.86	106.85	385,300
2023-07-13	110.69	111.46	110.27	110.27	107.25	575,900
2023-07-12	112.80	113.29	111.29	111.51	108.45	336,400
2023-07-11	112.02	112.73	112.02	112.31	109.23	351,200
2023-07-10	111.52	112.37	110.93	111.76	108.70	424,100
2023-07-07	111.16	112.75	111.16	111.66	108.60	553,900
2023-07-06	109.26	110.98	108.67	110.95	107.91	662,100
2023-07-05	109.06	109.86	108.36	109.64	106.64	503,700
2023-07-03	108.85	110.62	108.56	110.26	107.24	194,900
2023-06-30	109.36	110.09	108.62	109.62	106.40	577,000
2023-06-29	107.77	109.12	107.77	108.95	105.75	419,900
2023-06-28	107.93	108.11	107.00	107.45	104.29	583,100
2023-06-27	107.35	108.42	107.20	108.24	105.06	906,100
2023-06-26	106.33	107.26	105.59	107.02	103.87	487,900
2023-06-23	105.74	106.85	105.36	106.28	103.16	696,600
2023-06-22	107.02	107.10	106.04	106.40	103.27	472,900
2023-06-21	106.43	107.40	105.63	106.84	103.70	414,600
2023-06-20	107.68	107.76	106.49	106.74	103.60	413,700
2023-06-16	108.25	108.86	107.59	108.01	104.83	877,900
2023-06-15	106.92	108.40	106.70	108.32	105.14	393,400
2023-06-14	109.64	110.30	106.68	107.00	103.85	426,500

← NewerPage 14 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.