Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	118.52	119.53	117.60	118.19	114.28	471,200
2022-12-19	116.79	119.18	116.79	117.86	113.96	874,000
2022-12-16	114.84	116.97	114.79	116.50	112.65	2,201,000
2022-12-15	116.92	117.66	115.94	116.25	112.41	687,000
2022-12-14	117.10	119.65	117.10	118.08	114.18	964,800
2022-12-13	118.73	118.73	115.83	116.79	112.93	957,300
2022-12-12	116.50	117.42	115.75	117.39	113.51	409,100
2022-12-09	117.16	118.04	116.04	116.52	112.67	364,000
2022-12-08	120.01	120.10	116.96	117.61	113.72	439,200
2022-12-07	118.96	120.18	118.77	119.13	115.19	409,900
2022-12-06	118.76	119.74	117.93	119.21	115.27	472,300
2022-12-05	120.09	120.33	118.38	118.79	114.86	435,600
2022-12-02	119.61	122.12	119.61	121.14	117.13	604,100
2022-12-01	120.61	120.96	119.23	120.41	116.43	671,200
2022-11-30	116.83	120.45	116.13	119.96	115.99	1,114,200
2022-11-29	115.92	117.57	115.92	117.30	113.42	484,000
2022-11-28	116.56	117.33	115.80	116.13	112.29	474,400
2022-11-25	117.00	117.91	117.00	117.30	113.42	170,800
2022-11-23	115.71	117.04	115.43	116.77	112.91	346,200
2022-11-22	115.89	117.31	115.48	116.28	112.43	601,200
2022-11-21	113.72	115.99	113.69	115.09	111.28	541,800
2022-11-18	114.35	115.46	113.14	113.72	109.96	1,762,000
2022-11-17	111.72	112.93	111.40	112.88	109.15	469,500
2022-11-16	112.98	114.08	111.98	112.66	108.93	495,800
2022-11-15	111.62	113.54	111.02	112.64	108.92	663,700
2022-11-14	109.69	111.65	109.47	110.64	106.98	621,700
2022-11-11	114.63	114.83	109.62	109.71	106.08	697,800
2022-11-10	115.18	115.53	113.44	113.85	110.09	691,300
2022-11-09	112.92	114.08	112.06	112.50	108.78	367,900
2022-11-08	113.35	114.01	112.28	113.41	109.66	613,600
2022-11-07	114.71	114.71	112.82	113.44	109.69	526,500
2022-11-04	113.59	115.00	112.55	113.99	110.22	569,100
2022-11-03	110.83	112.83	109.92	112.32	108.61	442,200
2022-11-02	113.85	114.99	112.22	112.26	108.55	796,000
2022-11-01	116.00	116.00	113.22	114.20	110.42	652,600
2022-10-31	113.72	115.84	113.41	115.52	111.70	765,000
2022-10-28	111.65	114.00	111.31	113.71	109.95	1,135,800
2022-10-27	115.06	116.56	111.59	111.91	108.21	808,500
2022-10-26	115.17	115.70	114.11	114.36	110.58	623,000
2022-10-25	114.53	115.63	113.69	114.64	110.85	669,800
2022-10-24	113.81	115.35	113.81	115.07	111.26	654,800
2022-10-21	110.24	113.58	110.08	113.50	109.75	581,100
2022-10-20	112.24	112.54	109.51	109.80	106.17	489,200
2022-10-19	113.13	114.34	112.21	112.56	108.84	742,100
2022-10-18	112.71	113.49	112.03	113.35	109.60	582,500
2022-10-17	111.00	111.60	109.89	110.64	106.98	499,100
2022-10-14	111.14	112.14	108.44	109.04	105.43	638,900
2022-10-13	105.57	111.09	105.00	110.30	106.65	691,400
2022-10-12	106.71	108.42	106.04	106.84	103.31	453,200
2022-10-11	106.68	108.43	106.17	106.69	103.16	363,000
2022-10-10	106.46	107.48	106.16	107.21	103.66	388,900
2022-10-07	106.52	106.52	104.95	105.98	102.48	432,000
2022-10-06	105.87	107.01	105.87	106.66	103.13	447,900
2022-10-05	105.47	106.99	105.47	106.52	102.80	411,700
2022-10-04	102.90	106.94	102.90	106.66	102.93	813,800
2022-10-03	101.17	102.49	99.360	102.09	98.521	577,100
2022-09-30	100.62	101.80	99.590	99.700	96.215	509,200
2022-09-29	100.45	100.84	99.480	100.24	96.736	427,400
2022-09-28	98.720	101.52	98.410	100.93	97.402	560,400
2022-09-27	99.980	100.14	97.830	98.490	95.047	493,300

← NewerPage 17 of 79 · 4,730 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.