Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	90.890	94.030	90.890	93.100	89.088	431,400
2021-07-19	92.140	92.510	90.080	90.630	86.724	492,200
2021-07-16	95.320	95.320	93.780	94.050	89.997	324,400
2021-07-15	92.520	94.620	92.450	94.490	90.418	270,200
2021-07-14	93.910	95.070	93.290	93.770	89.729	280,500
2021-07-13	94.090	94.440	93.610	94.070	90.016	356,400
2021-07-12	93.670	94.600	93.140	94.500	90.428	310,700
2021-07-09	92.970	94.520	92.790	94.460	90.389	331,500
2021-07-08	92.570	92.910	91.200	91.740	87.787	649,300
2021-07-07	93.180	94.870	93.180	94.640	90.562	473,300
2021-07-06	95.700	95.700	93.220	94.070	90.016	555,200
2021-07-02	96.460	96.900	95.460	95.790	91.662	315,900
2021-07-01	95.620	96.770	95.130	96.660	92.495	740,800
2021-06-30	94.680	95.420	94.440	95.250	90.956	700,700
2021-06-29	96.870	97.430	95.080	95.160	90.870	377,600
2021-06-28	97.740	97.980	96.040	96.190	91.854	429,600
2021-06-25	96.810	98.400	96.280	98.020	93.601	453,500
2021-06-24	95.280	96.880	94.980	96.300	91.959	630,700
2021-06-23	95.440	96.070	94.880	95.050	90.765	547,500
2021-06-22	95.700	95.730	94.240	95.050	90.765	486,200
2021-06-21	93.080	95.860	93.080	95.700	91.386	817,000
2021-06-18	95.460	96.540	91.860	92.250	88.091	1,855,900
2021-06-17	103.61	103.79	98.080	98.110	93.687	541,700
2021-06-16	104.01	104.17	102.61	103.06	98.414	484,400
2021-06-15	103.24	104.66	102.66	104.16	99.464	433,800
2021-06-14	104.05	104.11	102.52	102.97	98.328	236,300
2021-06-11	103.81	104.39	103.26	104.16	99.464	274,100
2021-06-10	105.61	105.61	103.42	103.55	98.882	257,700
2021-06-09	105.98	106.04	104.74	104.82	100.09	314,700
2021-06-08	105.90	106.63	104.95	106.38	101.58	305,100
2021-06-07	107.00	107.00	106.09	106.47	101.67	276,700
2021-06-04	106.06	106.65	105.32	106.49	101.69	209,000
2021-06-03	105.51	106.71	105.09	106.32	101.53	277,800
2021-06-02	106.08	106.54	105.22	106.09	101.31	321,800
2021-06-01	106.32	106.92	105.22	105.98	101.20	319,200
2021-05-28	105.74	105.80	104.74	105.42	100.67	285,800
2021-05-27	104.97	105.41	104.54	105.19	100.45	499,200
2021-05-26	104.39	104.45	103.20	103.99	99.302	385,200
2021-05-25	105.10	106.08	103.35	103.69	99.015	353,600
2021-05-24	105.66	105.67	104.91	105.34	100.59	245,400
2021-05-21	105.01	106.17	104.79	105.47	100.72	266,300
2021-05-20	105.09	105.23	103.64	104.69	99.970	260,600
2021-05-19	104.05	105.12	103.40	105.04	100.30	333,700
2021-05-18	105.55	106.46	105.10	105.18	100.44	278,900
2021-05-17	106.21	106.53	105.28	105.79	101.02	316,000
2021-05-14	105.19	106.80	104.70	106.43	101.63	233,100
2021-05-13	101.68	105.56	101.68	105.10	100.36	335,600
2021-05-12	104.50	104.50	101.87	102.12	97.516	328,200
2021-05-11	105.10	105.67	103.83	103.91	99.226	349,600
2021-05-10	106.62	108.22	105.83	105.86	101.09	319,000
2021-05-07	104.61	106.11	104.34	105.99	101.21	349,900
2021-05-06	105.69	106.42	104.70	106.28	101.49	393,300
2021-05-05	103.91	105.26	103.60	105.23	100.49	383,900
2021-05-04	102.94	104.11	102.56	103.96	99.273	351,300
2021-05-03	103.77	104.20	103.16	103.33	98.672	428,500
2021-04-30	103.18	103.52	102.17	102.49	97.870	418,700
2021-04-29	103.15	103.81	102.66	103.43	98.767	303,800
2021-04-28	103.18	103.19	102.22	102.31	97.698	251,000
2021-04-27	102.05	103.06	101.89	102.70	98.070	316,700
2021-04-26	103.57	104.62	102.41	102.47	97.850	295,800

← NewerPage 23 of 79 · 4,731 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.