Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	93.210	94.300	93.210	94.050	90.198	401,600
2021-10-11	94.950	95.520	93.540	93.550	89.718	221,700
2021-10-08	93.640	94.950	93.600	94.420	90.553	311,300
2021-10-07	93.560	95.120	92.890	93.920	90.073	400,400
2021-10-06	90.650	92.650	90.150	92.500	88.711	491,200
2021-10-05	90.680	91.810	89.670	91.600	87.848	458,600
2021-10-04	89.840	91.610	89.440	89.860	86.179	400,200
2021-10-01	89.400	90.870	88.700	90.270	86.573	372,000
2021-09-30	90.610	90.790	89.020	89.030	85.193	523,700
2021-09-29	89.790	90.620	89.270	90.100	86.217	216,500
2021-09-28	91.310	92.120	89.690	89.730	85.863	359,700
2021-09-27	89.540	91.660	89.000	90.980	87.059	308,000
2021-09-24	89.020	90.310	88.700	88.760	84.935	281,600
2021-09-23	88.950	90.210	88.770	89.000	85.165	314,500
2021-09-22	87.450	88.470	86.920	87.910	84.122	412,400
2021-09-21	88.370	88.430	86.240	86.570	82.839	336,200
2021-09-20	87.670	88.330	86.210	87.840	84.055	490,100
2021-09-17	91.370	92.350	89.330	89.670	85.806	1,514,200
2021-09-16	92.320	93.070	91.270	91.850	87.892	258,700
2021-09-15	92.030	92.760	91.950	92.280	88.303	265,500
2021-09-14	93.570	93.580	92.000	92.120	88.150	276,300
2021-09-13	92.870	93.800	92.450	93.190	89.174	216,600
2021-09-10	93.720	93.980	91.960	92.030	88.064	223,300
2021-09-09	92.500	94.220	92.500	93.090	89.078	223,300
2021-09-08	93.080	93.420	92.280	92.900	88.897	291,300
2021-09-07	94.150	94.770	92.930	93.110	89.098	407,500
2021-09-03	94.670	94.800	93.890	94.290	90.227	247,700
2021-09-02	95.770	95.950	94.540	94.800	90.715	255,500
2021-09-01	96.210	96.470	94.950	95.500	91.385	273,000
2021-08-31	95.620	97.030	95.620	96.070	91.930	400,700
2021-08-30	97.330	97.330	95.850	95.980	91.844	222,100
2021-08-27	95.740	97.380	95.410	96.950	92.772	179,500
2021-08-26	97.570	97.640	95.400	95.600	91.480	244,000
2021-08-25	96.950	97.880	96.240	97.150	92.964	208,200
2021-08-24	96.040	96.850	95.920	96.550	92.389	172,800
2021-08-23	95.850	96.540	95.480	95.870	91.739	330,700
2021-08-20	94.660	95.180	94.160	94.980	90.887	311,500
2021-08-19	94.840	95.960	94.330	94.870	90.782	251,100
2021-08-18	95.680	96.680	95.220	95.610	91.490	269,200
2021-08-17	95.630	96.610	95.260	96.160	92.016	237,800
2021-08-16	95.740	97.200	95.370	96.270	92.121	365,600
2021-08-13	96.440	96.670	96.110	96.400	92.246	204,800
2021-08-12	97.490	97.680	96.450	96.680	92.514	224,200
2021-08-11	95.940	97.590	95.200	97.490	93.289	371,800
2021-08-10	94.400	96.050	93.880	95.630	91.509	387,900
2021-08-09	93.960	94.930	93.410	94.280	90.217	262,700
2021-08-06	93.870	94.620	93.490	94.130	90.074	309,000
2021-08-05	92.420	93.430	91.780	92.620	88.629	251,500
2021-08-04	91.250	92.720	91.020	91.600	87.653	405,300
2021-08-03	93.270	93.510	91.530	92.350	88.370	379,100
2021-08-02	93.850	94.890	92.530	92.700	88.705	399,100
2021-07-30	93.730	94.690	92.890	93.110	89.098	472,000
2021-07-29	94.050	95.180	93.290	94.230	90.169	343,800
2021-07-28	93.800	94.380	92.740	93.140	89.126	331,600
2021-07-27	92.880	94.310	92.370	93.410	89.385	316,100
2021-07-26	93.400	94.720	93.140	93.860	89.815	607,100
2021-07-23	93.520	94.250	92.970	93.360	89.337	553,400
2021-07-22	93.950	94.500	92.310	92.910	88.906	615,500
2021-07-21	94.070	95.500	93.290	93.850	89.806	331,000
2021-07-20	90.890	94.030	90.890	93.100	89.088	431,400

← NewerPage 22 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.