Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	108.15	109.86	107.98	109.64	106.42	442,800
2023-06-12	107.83	108.72	107.74	108.26	105.08	538,300
2023-06-09	107.60	108.12	107.12	107.93	104.76	312,500
2023-06-08	107.72	108.16	106.98	107.60	104.44	775,200
2023-06-07	106.71	108.53	105.98	108.18	105.00	551,500
2023-06-06	106.26	107.04	105.94	106.74	103.60	373,800
2023-06-05	107.00	107.00	105.69	105.97	102.85	349,400
2023-06-02	104.93	107.26	104.81	107.04	103.89	441,000
2023-06-01	103.73	104.26	103.35	103.78	100.73	643,800
2023-05-31	104.64	105.24	103.08	103.18	100.15	756,800
2023-05-30	105.02	105.55	104.14	105.14	102.05	514,100
2023-05-26	105.43	105.98	104.95	105.24	102.15	566,900
2023-05-25	105.75	106.27	104.88	105.45	102.35	449,700
2023-05-24	107.00	107.02	105.90	105.96	102.85	406,100
2023-05-23	108.12	108.68	107.30	107.45	104.29	372,200
2023-05-22	108.28	108.98	107.46	108.38	105.19	395,700
2023-05-19	109.78	109.99	107.97	108.28	105.10	433,100
2023-05-18	107.68	109.20	107.46	108.89	105.69	407,700
2023-05-17	106.76	108.54	106.76	107.93	104.76	439,700
2023-05-16	107.23	107.61	106.04	106.29	103.17	402,400
2023-05-15	107.77	108.17	107.32	107.58	104.42	398,600
2023-05-12	108.46	108.46	106.49	107.10	103.95	300,100
2023-05-11	107.12	107.98	106.87	107.83	104.66	487,100
2023-05-10	109.03	109.03	107.13	107.79	104.62	537,000
2023-05-09	107.89	109.72	107.25	108.67	105.48	883,000
2023-05-08	108.99	109.26	108.04	108.29	105.11	346,800
2023-05-05	107.45	108.69	107.02	108.29	105.11	618,300
2023-05-04	106.35	107.13	102.23	105.85	102.74	865,200
2023-05-03	108.25	109.23	106.21	106.22	103.10	625,600
2023-05-02	108.56	108.56	105.98	107.47	104.31	361,400
2023-05-01	108.20	109.58	107.85	109.01	105.81	540,900
2023-04-28	106.83	108.77	106.69	108.52	105.33	533,100
2023-04-27	105.39	107.55	105.39	107.30	104.15	546,600
2023-04-26	105.56	106.47	104.57	105.31	102.21	471,000
2023-04-25	106.54	107.14	105.77	106.22	103.10	448,700
2023-04-24	107.19	108.32	106.92	107.31	104.16	422,900
2023-04-21	109.48	109.52	107.08	107.62	104.46	526,500
2023-04-20	109.94	110.50	109.04	109.70	106.48	484,400
2023-04-19	109.83	110.09	108.83	109.73	106.50	736,400
2023-04-18	109.04	110.11	108.53	109.69	106.47	536,700
2023-04-17	107.03	108.97	106.25	108.94	105.74	753,300
2023-04-14	107.49	108.30	106.46	107.28	104.13	689,800
2023-04-13	107.36	107.82	106.01	107.15	104.00	877,800
2023-04-12	107.53	108.42	106.87	107.33	104.17	905,100
2023-04-11	108.21	108.67	107.10	107.37	104.21	953,000
2023-04-10	107.75	108.68	107.01	108.15	104.97	524,000
2023-04-06	108.11	109.05	107.23	107.74	104.57	667,600
2023-04-05	106.43	108.41	106.20	108.25	105.07	635,800
2023-04-04	110.43	110.43	106.00	107.40	104.24	676,000
2023-04-03	109.89	111.09	109.24	109.47	106.25	705,700
2023-03-31	109.96	110.20	109.12	110.02	106.79	476,600
2023-03-30	109.71	110.12	109.02	109.58	106.14	460,600
2023-03-29	109.94	110.80	109.00	109.24	105.81	503,300
2023-03-28	107.89	108.98	107.79	108.78	105.37	409,000
2023-03-27	108.60	109.03	107.89	108.51	105.10	410,600
2023-03-24	104.99	106.72	104.55	106.69	103.34	323,100
2023-03-23	106.86	107.79	105.84	106.36	103.02	529,100
2023-03-22	109.66	110.54	106.95	107.04	103.68	599,500
2023-03-21	110.11	111.09	109.61	109.89	106.44	543,500
2023-03-20	106.19	108.45	106.04	107.55	104.17	547,600

← NewerPage 15 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.