Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	170.18	175.47	168.17	171.08	170.74	1,884,800
2026-07-22	184.78	185.57	182.26	184.00	183.63	899,600
2026-07-21	184.91	185.80	183.51	184.34	183.97	413,700
2026-07-20	185.77	186.15	183.36	184.25	183.88	458,000
2026-07-17	184.58	191.55	184.42	184.76	184.39	555,300
2026-07-16	182.00	184.56	181.51	184.56	184.19	667,800
2026-07-15	178.46	181.74	176.56	181.51	181.15	880,800
2026-07-14	179.02	180.30	177.59	178.99	178.63	327,300
2026-07-13	180.24	180.91	176.32	178.62	178.26	354,100
2026-07-10	178.86	179.54	176.64	179.13	178.77	318,100
2026-07-09	177.88	180.26	177.51	178.86	178.50	498,300
2026-07-08	176.72	177.15	174.84	177.07	176.72	568,700
2026-07-07	177.60	179.96	176.64	176.67	176.32	686,200
2026-07-06	179.00	180.49	176.34	176.98	176.63	606,800
2026-07-02	181.39	181.39	177.81	180.49	179.80	651,500
2026-07-01	178.98	182.32	178.98	180.07	179.38	773,000
2026-06-30	179.18	180.58	178.55	178.68	178.00	545,100
2026-06-29	178.10	180.75	176.50	179.25	178.57	875,300
2026-06-26	177.72	179.55	175.99	179.31	178.63	922,700
2026-06-25	177.28	181.15	176.37	176.40	175.73	878,000
2026-06-24	175.87	177.05	173.62	175.64	174.97	713,300
2026-06-23	173.83	176.17	172.95	175.58	174.91	646,900
2026-06-22	172.02	175.63	171.40	172.05	171.39	900,500
2026-06-18	172.28	172.74	169.55	170.76	170.11	1,635,300
2026-06-17	168.54	171.75	168.54	171.25	170.60	664,800
2026-06-16	168.66	170.11	167.37	169.17	168.52	509,500
2026-06-15	166.69	169.58	165.78	167.39	166.75	688,100
2026-06-12	165.74	168.27	164.61	166.76	166.12	451,300
2026-06-11	163.93	165.78	163.14	165.10	164.47	521,100
2026-06-10	160.78	163.50	159.81	162.52	161.90	449,800
2026-06-09	156.82	160.74	156.67	159.33	158.72	596,600
2026-06-08	159.01	159.36	156.08	157.13	156.53	625,700
2026-06-05	155.01	159.36	155.01	159.18	158.57	396,900
2026-06-04	153.09	154.90	152.01	154.31	153.72	425,600
2026-06-03	150.88	151.38	148.34	151.20	150.62	616,900
2026-06-02	153.92	154.50	150.94	151.05	150.47	524,900
2026-06-01	153.17	153.74	152.10	152.12	151.54	454,400
2026-05-29	153.45	155.70	152.91	153.24	152.66	584,800
2026-05-28	153.42	155.74	153.01	153.79	153.20	518,700
2026-05-27	156.31	157.26	152.84	154.39	153.80	431,900
2026-05-26	156.34	157.76	155.84	156.75	156.15	369,000
2026-05-22	156.48	157.17	155.56	156.28	155.68	398,900
2026-05-21	154.51	156.61	153.10	156.60	156.00	575,800
2026-05-20	150.76	154.74	148.50	154.46	153.87	759,500
2026-05-19	156.81	157.92	149.87	149.87	149.30	1,291,200
2026-05-18	155.69	157.83	155.04	157.35	156.75	501,600
2026-05-15	154.46	155.66	153.69	155.04	154.45	1,066,200
2026-05-14	153.97	155.29	153.79	154.47	153.88	385,200
2026-05-13	154.33	154.68	151.25	152.99	152.41	517,100
2026-05-12	154.29	155.48	151.60	154.91	154.32	471,700
2026-05-11	153.33	155.28	152.70	153.86	153.27	784,200
2026-05-08	152.98	153.99	150.81	151.08	150.50	469,000
2026-05-07	153.97	154.67	152.04	152.45	151.87	569,100
2026-05-06	155.26	156.69	154.05	154.39	153.80	376,800
2026-05-05	153.00	154.68	152.81	154.14	153.55	435,500
2026-05-04	151.86	154.46	151.47	152.65	152.07	452,600
2026-05-01	154.00	154.42	152.47	152.72	152.14	503,200
2026-04-30	152.07	154.34	151.59	154.30	153.71	750,800
2026-04-29	152.61	154.03	151.52	152.54	151.96	488,000
2026-04-28	153.62	154.51	151.64	152.67	152.09	624,800

← NewerPage 2 of 5 · 250 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.