Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	99.300	100.09	98.320	99.040	95.578	753,400
2022-09-23	101.84	102.35	98.440	99.950	96.456	952,000
2022-09-22	104.25	104.61	102.17	102.80	99.206	804,000
2022-09-21	104.03	105.47	103.48	103.74	100.11	996,700
2022-09-20	103.05	103.91	102.67	103.65	100.03	836,500
2022-09-19	101.41	103.45	101.41	103.40	99.785	536,400
2022-09-16	101.43	102.64	100.75	102.26	98.685	1,161,800
2022-09-15	101.17	102.49	100.65	101.78	98.222	680,400
2022-09-14	102.00	102.55	100.28	101.17	97.633	541,800
2022-09-13	101.74	103.00	101.74	101.97	98.405	581,800
2022-09-12	103.29	103.79	102.71	103.50	99.882	390,200
2022-09-09	101.57	103.53	101.30	102.75	99.158	689,300
2022-09-08	99.320	101.99	99.120	100.92	97.392	645,200
2022-09-07	97.040	99.900	97.040	99.800	96.311	413,800
2022-09-06	98.000	98.420	97.000	97.480	94.072	402,000
2022-09-02	98.470	99.150	96.410	96.790	93.407	549,800
2022-09-01	96.790	97.590	96.230	97.510	94.101	395,000
2022-08-31	98.510	98.510	97.070	97.190	93.793	460,700
2022-08-30	97.920	98.260	97.260	97.830	94.410	300,300
2022-08-29	97.940	98.470	97.270	97.940	94.516	492,900
2022-08-26	101.08	101.66	98.730	98.760	95.308	323,400
2022-08-25	101.17	101.77	100.69	101.19	97.653	287,800
2022-08-24	100.28	100.85	99.540	100.62	97.103	264,700
2022-08-23	101.24	101.45	100.26	100.29	96.784	282,100
2022-08-22	102.92	102.92	100.85	100.96	97.431	455,500
2022-08-19	104.63	104.81	103.28	103.97	100.34	352,300
2022-08-18	103.93	105.03	103.74	105.02	101.35	309,800
2022-08-17	102.70	103.79	102.63	103.42	99.805	387,100
2022-08-16	102.10	103.89	102.10	103.52	99.901	425,300
2022-08-15	102.43	103.28	102.30	102.82	99.226	318,000
2022-08-12	101.91	103.30	101.91	103.26	99.650	362,700
2022-08-11	102.00	102.00	101.28	101.55	98.000	527,100
2022-08-10	101.53	102.00	101.17	101.59	98.039	392,100
2022-08-09	98.660	100.23	98.550	100.16	96.659	509,600
2022-08-08	98.380	98.910	98.000	98.150	94.719	329,300
2022-08-05	97.730	98.580	97.230	97.880	94.458	571,700
2022-08-04	98.510	99.100	97.590	97.720	94.304	290,300
2022-08-03	98.420	99.210	97.880	98.980	95.520	425,500
2022-08-02	98.900	99.650	97.730	97.820	94.401	301,100
2022-08-01	99.580	100.05	98.400	99.090	95.626	512,200
2022-07-29	99.500	101.51	99.430	100.73	97.209	652,000
2022-07-28	100.88	101.04	96.280	99.500	96.022	885,300
2022-07-27	100.95	101.63	100.26	101.34	97.797	398,400
2022-07-26	101.00	101.61	100.25	100.65	97.132	351,400
2022-07-25	101.03	101.85	100.61	101.41	97.865	334,400
2022-07-22	100.89	101.23	100.01	100.67	97.151	343,200
2022-07-21	99.630	100.79	98.800	100.72	97.199	379,900
2022-07-20	100.00	100.62	99.400	99.730	96.244	446,200
2022-07-19	99.010	101.04	99.010	100.50	96.987	384,000
2022-07-18	99.380	100.14	97.820	98.160	94.729	432,500
2022-07-15	98.760	99.230	97.820	98.820	95.366	448,800
2022-07-14	95.690	97.830	95.650	97.230	93.831	558,000
2022-07-13	98.830	99.090	97.140	97.990	94.565	605,100
2022-07-12	99.860	101.63	99.720	100.14	96.639	515,300
2022-07-11	99.250	100.77	99.250	100.51	96.996	593,300
2022-07-08	100.25	100.35	99.200	99.270	95.800	635,400
2022-07-07	98.980	100.03	98.910	98.940	95.481	605,000
2022-07-06	97.500	98.840	96.530	98.430	94.989	886,500
2022-07-05	98.610	98.610	96.030	97.540	94.130	605,300
2022-07-01	97.150	100.82	96.950	100.34	96.832	574,900

← NewerPage 18 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.