Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.920	100.02	98.570	99.010	95.345	584,200
2022-04-01	101.27	101.75	100.03	100.50	96.780	448,400
2022-03-31	101.60	103.08	100.59	100.60	96.676	775,200
2022-03-30	103.00	103.30	101.74	102.10	98.117	484,600
2022-03-29	103.19	104.09	102.47	102.89	98.877	659,000
2022-03-28	102.28	102.28	101.34	102.03	98.050	752,500
2022-03-25	100.61	102.27	100.29	102.27	98.281	820,500
2022-03-24	99.950	100.70	99.810	100.43	96.512	600,200
2022-03-23	100.98	101.54	99.610	99.640	95.753	537,400
2022-03-22	100.86	102.24	100.49	101.39	97.435	984,500
2022-03-21	99.020	99.520	97.870	99.510	95.628	725,500
2022-03-18	98.490	98.490	96.910	98.230	94.398	1,138,000
2022-03-17	98.920	98.920	97.570	98.620	94.773	630,200
2022-03-16	98.750	99.720	97.990	99.460	95.580	756,300
2022-03-15	97.840	98.630	96.840	97.720	93.908	552,000
2022-03-14	98.750	99.210	96.750	97.140	93.351	350,900
2022-03-11	96.700	97.890	96.440	96.850	93.072	673,200
2022-03-10	96.040	97.920	95.470	96.080	92.332	659,400
2022-03-09	97.720	99.110	97.320	97.450	93.649	666,000
2022-03-08	95.450	95.930	93.670	94.640	90.948	837,200
2022-03-07	96.090	96.260	94.110	94.240	90.564	495,100
2022-03-04	97.190	97.870	96.000	97.190	93.399	560,100
2022-03-03	100.22	100.56	98.840	99.630	95.744	396,100
2022-03-02	98.160	100.70	97.790	99.940	96.042	510,400
2022-03-01	99.680	100.24	96.690	97.000	93.216	1,129,800
2022-02-28	101.01	101.77	100.22	100.96	97.022	1,080,000
2022-02-25	100.82	104.15	100.82	103.56	99.520	729,100
2022-02-24	100.44	100.85	97.990	100.10	96.195	907,700
2022-02-23	104.64	105.30	102.85	103.23	99.203	444,100
2022-02-22	105.08	105.33	103.07	104.00	99.943	497,600
2022-02-18	104.16	105.55	104.16	105.08	100.98	818,800
2022-02-17	104.62	105.10	103.65	104.64	100.56	718,400
2022-02-16	104.86	106.35	104.86	105.89	101.76	421,300
2022-02-15	105.26	106.50	105.16	105.54	101.42	511,800
2022-02-14	105.28	105.43	103.32	104.03	99.972	631,600
2022-02-11	105.80	107.43	104.62	105.28	101.17	580,800
2022-02-10	105.92	108.61	105.52	106.12	101.98	602,200
2022-02-09	106.12	107.45	106.12	106.24	102.10	418,700
2022-02-08	104.79	106.34	104.10	105.97	101.84	607,100
2022-02-07	104.08	105.02	103.70	103.79	99.741	379,400
2022-02-04	102.19	104.98	101.77	103.87	99.818	390,400
2022-02-03	104.30	104.32	100.78	102.42	98.425	732,000
2022-02-02	102.32	104.29	102.28	104.01	99.953	607,900
2022-02-01	101.86	103.32	100.71	102.75	98.742	682,300
2022-01-31	101.17	102.42	101.15	102.30	98.310	516,600
2022-01-28	100.77	102.08	98.940	102.04	98.060	497,200
2022-01-27	103.55	104.34	100.20	101.10	97.156	523,700
2022-01-26	103.22	104.81	102.04	102.66	98.656	506,900
2022-01-25	100.71	103.65	98.480	102.57	98.569	660,000
2022-01-24	99.790	102.36	98.280	102.06	98.079	498,100
2022-01-21	103.22	103.22	100.77	100.99	97.051	504,000
2022-01-20	104.23	105.70	103.16	103.31	99.280	458,600
2022-01-19	105.53	105.53	103.41	104.10	100.04	406,400
2022-01-18	106.00	106.49	103.54	105.12	101.02	483,400
2022-01-14	102.95	106.00	102.23	105.97	101.84	457,600
2022-01-13	104.71	105.80	103.81	104.16	100.10	639,100
2022-01-12	104.04	105.95	102.74	104.25	100.18	738,800
2022-01-11	101.30	102.26	100.12	102.10	98.117	447,500
2022-01-10	101.53	101.80	99.870	101.01	97.070	641,100
2022-01-07	99.200	100.96	98.990	100.72	96.791	592,400

← NewerPage 20 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.