Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	107.72	107.72	104.35	105.05	101.75	1,183,200
2023-03-16	106.38	109.90	105.53	108.79	105.38	738,200
2023-03-15	107.49	108.88	106.01	107.62	104.24	717,000
2023-03-14	109.30	111.38	108.79	111.02	107.54	909,600
2023-03-13	111.27	111.27	106.50	106.78	103.43	675,400
2023-03-10	115.20	116.16	113.59	113.97	110.39	578,200
2023-03-09	119.05	119.20	115.93	116.21	112.56	526,300
2023-03-08	120.01	120.60	117.01	118.40	114.68	477,600
2023-03-07	120.92	121.71	119.28	120.02	116.25	578,900
2023-03-06	120.71	121.95	120.48	120.73	116.94	580,000
2023-03-03	121.00	121.17	120.06	120.58	116.79	438,500
2023-03-02	120.92	121.09	119.90	120.81	117.02	523,000
2023-03-01	120.89	123.41	120.89	121.66	117.84	568,700
2023-02-28	121.43	122.14	120.73	121.69	117.87	670,200
2023-02-27	122.34	123.29	120.22	120.91	117.11	553,400
2023-02-24	120.39	122.69	120.13	122.03	118.20	373,300
2023-02-23	121.10	122.10	120.26	120.48	116.70	275,900
2023-02-22	120.03	121.53	119.95	120.49	116.71	377,200
2023-02-21	122.87	122.87	120.47	120.79	117.00	416,600
2023-02-17	121.66	122.95	121.46	122.93	119.07	425,500
2023-02-16	120.61	122.55	120.61	121.54	117.72	261,200
2023-02-15	121.18	121.45	120.49	121.04	117.24	363,300
2023-02-14	122.33	122.53	120.63	120.69	116.90	346,400
2023-02-13	121.53	123.00	121.53	122.75	118.90	306,600
2023-02-10	120.30	121.53	120.15	121.53	117.72	388,700
2023-02-09	122.36	123.52	120.07	120.15	116.38	354,400
2023-02-08	121.21	122.75	121.08	121.74	117.92	399,400
2023-02-07	120.83	122.16	120.26	121.71	117.89	604,600
2023-02-06	120.18	121.67	119.89	121.49	117.68	493,900
2023-02-03	116.64	120.18	116.64	120.16	116.39	826,200
2023-02-02	123.01	123.41	116.51	116.75	113.09	1,120,100
2023-02-01	120.12	121.85	119.79	120.20	116.43	1,056,100
2023-01-31	119.87	120.85	118.55	120.85	117.06	629,700
2023-01-30	119.41	121.02	119.24	119.86	116.10	421,700
2023-01-27	121.22	121.22	119.64	119.65	115.89	276,500
2023-01-26	120.88	121.36	120.05	121.32	117.51	252,600
2023-01-25	118.88	120.83	118.88	120.74	116.95	390,900
2023-01-24	117.78	119.49	116.66	119.43	115.68	425,600
2023-01-23	117.27	118.70	116.68	117.65	113.96	486,400
2023-01-20	117.75	118.03	116.59	117.42	113.73	559,700
2023-01-19	118.27	118.69	116.68	117.32	113.64	618,800
2023-01-18	120.47	120.78	118.57	118.63	114.91	463,700
2023-01-17	121.46	121.67	120.10	120.56	116.78	431,800
2023-01-13	120.54	121.89	119.73	121.28	117.47	642,500
2023-01-12	121.92	123.85	121.35	121.38	117.57	502,400
2023-01-11	121.39	122.68	121.15	121.94	118.11	425,400
2023-01-10	120.30	122.42	120.04	121.53	117.72	411,000
2023-01-09	122.51	123.15	119.99	120.28	116.50	627,400
2023-01-06	121.63	123.69	121.52	123.37	119.50	541,400
2023-01-05	119.09	120.86	119.09	120.19	116.42	615,500
2023-01-04	120.08	120.90	119.33	120.01	116.04	744,100
2023-01-03	120.26	120.97	118.92	119.59	115.64	717,400
2022-12-30	120.45	121.25	120.13	120.55	116.56	476,600
2022-12-29	120.17	121.16	119.74	120.70	116.71	345,100
2022-12-28	121.05	121.21	119.79	119.84	115.88	275,000
2022-12-27	120.14	121.09	120.14	120.70	116.71	275,100
2022-12-23	118.57	120.17	118.57	120.14	116.17	206,600
2022-12-22	120.02	120.18	117.56	118.41	114.49	410,200
2022-12-21	118.30	120.85	118.30	120.49	116.51	483,700
2022-12-20	118.52	119.53	117.60	118.19	114.28	471,200

← NewerPage 16 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.