Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	96.550	98.040	96.260	97.470	93.862	742,900
2022-06-29	98.240	98.560	97.330	97.940	94.315	372,900
2022-06-28	100.04	100.68	97.910	98.060	94.430	390,400
2022-06-27	99.250	99.290	98.150	98.860	95.201	569,300
2022-06-24	95.740	99.400	95.360	99.160	95.489	1,154,800
2022-06-23	94.790	95.310	93.800	94.770	91.262	697,700
2022-06-22	92.970	94.860	92.810	94.410	90.915	590,200
2022-06-21	93.970	94.960	93.360	94.760	91.252	562,300
2022-06-17	90.820	92.410	90.540	92.110	88.700	1,404,000
2022-06-16	91.800	92.130	89.750	90.440	87.092	867,500
2022-06-15	91.900	94.670	91.830	93.260	89.808	742,900
2022-06-14	88.740	90.090	88.680	89.450	86.139	508,500
2022-06-13	90.160	90.640	87.870	88.380	85.109	418,800
2022-06-10	93.380	93.850	91.760	91.820	88.421	543,500
2022-06-09	97.310	97.310	95.390	95.430	91.898	363,700
2022-06-08	98.310	98.770	96.960	97.220	93.621	250,000
2022-06-07	97.130	99.050	96.790	99.020	95.355	267,000
2022-06-06	97.390	98.570	96.460	97.720	94.103	262,300
2022-06-03	97.550	97.570	96.310	96.400	92.832	284,600
2022-06-02	97.590	98.070	96.250	98.040	94.411	308,700
2022-06-01	97.870	98.010	95.780	97.320	93.718	399,600
2022-05-31	97.310	98.260	96.810	97.570	93.958	957,700
2022-05-27	97.140	98.140	96.780	98.100	94.469	339,300
2022-05-26	96.280	97.300	96.060	96.930	93.342	447,400
2022-05-25	94.120	95.500	94.100	95.210	91.686	507,800
2022-05-24	95.580	95.580	92.830	94.740	91.233	393,300
2022-05-23	95.230	96.140	94.550	95.660	92.119	403,300
2022-05-20	94.400	95.100	91.840	93.560	90.097	479,400
2022-05-19	94.640	95.420	92.500	93.880	90.405	517,800
2022-05-18	97.800	97.800	95.500	95.810	92.263	405,300
2022-05-17	97.970	98.530	96.890	98.280	94.642	574,000
2022-05-16	95.890	97.190	94.950	96.270	92.706	596,800
2022-05-13	95.680	97.210	95.480	96.180	92.620	607,200
2022-05-12	97.190	97.190	93.540	95.150	91.628	658,500
2022-05-11	97.840	99.210	97.090	97.160	93.563	469,700
2022-05-10	99.110	99.940	96.390	97.350	93.746	378,500
2022-05-09	99.100	99.960	98.030	98.540	94.892	333,400
2022-05-06	99.390	100.70	98.610	100.03	96.327	416,000
2022-05-05	100.80	101.38	98.700	99.460	95.778	457,900
2022-05-04	99.240	102.16	98.750	102.09	98.311	437,500
2022-05-03	98.570	99.690	98.000	99.040	95.374	360,800
2022-05-02	98.700	99.500	96.460	98.100	94.469	353,600
2022-04-29	101.21	101.30	97.900	98.080	94.449	479,100
2022-04-28	101.45	101.88	99.810	101.79	98.022	451,400
2022-04-27	100.27	101.89	100.00	100.55	96.828	373,600
2022-04-26	100.52	102.05	99.950	100.03	96.327	526,100
2022-04-25	102.63	102.91	98.910	102.03	98.253	721,000
2022-04-22	105.17	105.58	103.38	103.46	99.630	715,700
2022-04-21	106.05	106.68	104.48	105.91	101.99	776,100
2022-04-20	103.24	105.60	103.15	105.35	101.45	541,200
2022-04-19	102.51	102.89	101.57	102.69	98.889	600,600
2022-04-18	102.22	103.46	101.63	101.87	98.099	341,500
2022-04-14	102.45	103.41	102.23	102.93	99.120	373,200
2022-04-13	100.68	102.42	100.39	102.31	98.523	414,100
2022-04-12	102.47	103.75	100.99	101.44	97.685	407,900
2022-04-11	102.97	104.83	102.60	102.82	99.014	560,600
2022-04-08	102.07	103.08	101.14	102.53	98.735	504,500
2022-04-07	101.36	101.95	99.920	101.50	97.743	674,400
2022-04-06	100.60	102.35	100.31	101.57	97.810	806,600
2022-04-05	98.740	101.45	98.740	100.83	97.098	661,600

← NewerPage 19 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.