Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	98.960	99.230	97.590	98.990	95.129	420,700
2022-01-05	98.120	99.090	97.230	97.440	93.449	689,700
2022-01-04	95.870	97.870	95.750	97.390	93.401	437,000
2022-01-03	94.560	95.940	94.560	94.940	91.051	381,900
2021-12-31	93.990	94.660	93.710	93.720	89.881	244,700
2021-12-30	94.730	95.750	94.130	94.140	90.284	268,600
2021-12-29	94.490	94.860	94.240	94.680	90.802	258,600
2021-12-28	93.230	94.760	93.230	94.160	90.303	219,400
2021-12-27	92.530	93.370	92.250	93.300	89.478	220,200
2021-12-23	92.550	93.250	91.750	92.700	88.903	286,100
2021-12-22	90.490	91.840	90.210	91.760	88.002	443,900
2021-12-21	87.980	91.150	87.430	90.730	87.014	857,500
2021-12-20	88.480	88.490	85.440	86.860	83.302	897,100
2021-12-17	91.700	91.700	89.620	89.680	86.007	1,409,900
2021-12-16	93.080	93.480	91.540	91.830	88.069	922,300
2021-12-15	92.110	92.660	91.040	92.240	88.462	931,800
2021-12-14	91.420	93.130	90.970	91.800	88.040	382,900
2021-12-13	91.640	91.820	90.860	91.290	87.551	318,900
2021-12-10	92.320	92.490	91.010	91.920	88.155	291,100
2021-12-09	91.120	92.430	91.040	91.670	87.915	356,700
2021-12-08	91.930	92.790	91.880	92.110	88.337	251,100
2021-12-07	91.840	92.570	91.630	91.840	88.078	590,600
2021-12-06	90.650	92.610	89.860	91.440	87.695	652,500
2021-12-03	88.960	89.700	88.440	88.910	85.268	499,900
2021-12-02	86.070	89.660	85.640	88.920	85.278	625,300
2021-12-01	88.630	89.000	85.250	85.260	81.768	839,800
2021-11-30	87.160	88.280	86.280	86.540	82.995	1,802,300
2021-11-29	90.130	90.260	88.140	88.470	84.846	565,200
2021-11-26	89.770	90.320	87.970	89.080	85.431	434,400
2021-11-24	94.420	94.610	93.440	93.560	89.728	388,800
2021-11-23	93.320	94.770	92.820	94.630	90.754	463,000
2021-11-22	93.300	93.930	92.150	92.810	89.008	542,200
2021-11-19	92.340	93.340	91.970	92.450	88.663	709,100
2021-11-18	93.900	94.330	92.850	93.150	89.335	452,200
2021-11-17	94.290	94.800	93.420	94.200	90.342	405,200
2021-11-16	94.980	95.510	94.350	94.660	90.783	614,200
2021-11-15	95.010	95.030	93.720	94.580	90.706	341,800
2021-11-12	93.200	94.560	92.430	94.420	90.553	356,800
2021-11-11	92.510	93.420	92.450	93.350	89.526	382,700
2021-11-10	92.760	93.610	92.370	92.770	88.970	384,100
2021-11-09	93.060	93.540	92.270	92.340	88.558	499,700
2021-11-08	95.340	96.090	93.630	93.870	90.025	468,600
2021-11-05	93.600	95.510	93.410	94.850	90.965	729,300
2021-11-04	92.290	92.640	91.600	92.560	88.769	479,100
2021-11-03	92.000	93.220	91.730	92.490	88.702	594,300
2021-11-02	91.500	92.220	90.900	91.980	88.212	398,500
2021-11-01	89.370	91.650	89.370	91.510	87.762	638,500
2021-10-29	91.120	91.340	88.800	89.020	85.374	673,700
2021-10-28	91.260	91.820	90.790	91.050	87.321	398,800
2021-10-27	91.340	92.530	90.840	90.910	87.186	435,300
2021-10-26	92.980	93.390	91.690	91.700	87.944	484,200
2021-10-25	93.170	93.710	92.020	92.750	88.951	605,900
2021-10-22	93.300	94.220	92.720	93.200	89.383	418,700
2021-10-21	91.850	94.460	91.840	93.370	89.546	790,200
2021-10-20	97.120	98.540	97.090	98.480	94.446	277,800

← NewerPage 21 of 21 · 1,255 trading days

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.