Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	102.14	103.65	102.14	103.08	98.433	344,600
2021-04-22	104.84	104.84	101.26	102.11	97.507	538,700
2021-04-21	103.68	105.58	103.24	105.37	100.62	474,900
2021-04-20	103.83	104.20	102.81	103.32	98.662	560,700
2021-04-19	104.68	105.05	103.91	104.27	99.569	320,300
2021-04-16	103.43	104.62	103.41	104.41	99.703	492,900
2021-04-15	101.99	102.36	101.13	102.10	97.497	319,300
2021-04-14	100.44	101.85	100.44	101.76	97.172	371,100
2021-04-13	100.25	101.03	99.640	100.64	96.103	369,900
2021-04-12	99.790	101.25	99.180	100.80	96.256	444,600
2021-04-09	99.030	99.410	98.430	99.410	94.928	345,000
2021-04-08	98.240	98.530	97.660	97.980	93.563	227,000
2021-04-07	98.660	99.640	98.280	98.890	94.432	243,700
2021-04-06	98.640	99.330	98.250	98.920	94.460	510,300
2021-04-05	99.400	100.01	98.370	98.690	94.241	303,400
2021-04-01	95.960	98.730	95.920	98.690	94.241	371,700
2021-03-31	97.670	98.470	96.600	96.630	92.085	466,300
2021-03-30	97.680	98.620	97.270	98.320	93.695	291,500
2021-03-29	97.260	98.340	96.380	97.320	92.742	373,700
2021-03-26	99.190	99.190	97.410	98.460	93.829	381,500
2021-03-25	96.720	98.410	95.530	98.140	93.524	463,000
2021-03-24	96.950	98.250	96.610	96.650	92.104	391,600
2021-03-23	97.270	98.320	95.770	96.250	91.723	495,000
2021-03-22	98.210	98.850	97.440	98.170	93.552	392,200
2021-03-19	99.190	100.02	97.880	98.960	94.305	985,300
2021-03-18	101.75	102.25	99.890	100.04	95.334	443,200
2021-03-17	100.55	101.39	99.490	100.51	95.782	317,400
2021-03-16	100.29	100.89	98.900	99.630	94.944	264,600
2021-03-15	101.15	101.19	99.640	101.18	96.421	254,900
2021-03-12	101.31	101.53	100.07	101.39	96.621	414,500
2021-03-11	99.150	101.02	99.150	99.850	95.153	340,500
2021-03-10	98.900	101.80	98.900	101.14	96.382	418,600
2021-03-09	98.660	100.80	97.570	99.050	94.391	507,900
2021-03-08	98.430	101.58	98.260	99.470	94.791	491,800
2021-03-05	95.440	97.840	94.170	97.320	92.742	423,500
2021-03-04	96.000	96.430	93.550	94.510	90.064	409,900
2021-03-03	96.220	97.750	96.050	96.320	91.789	358,800
2021-03-02	95.040	96.730	94.930	96.060	91.541	392,400
2021-03-01	95.070	96.600	94.930	95.120	90.646	501,300
2021-02-26	95.820	96.000	93.300	93.400	89.007	700,800
2021-02-25	99.100	99.260	95.430	96.230	91.703	400,700
2021-02-24	96.140	98.990	96.140	98.320	93.695	372,400
2021-02-23	97.260	97.440	95.370	96.170	91.646	666,700
2021-02-22	94.970	97.220	94.970	96.540	91.999	531,800
2021-02-19	94.050	95.710	93.280	95.300	90.817	603,800
2021-02-18	94.120	94.440	93.030	93.580	89.178	762,700
2021-02-17	93.570	94.850	93.090	94.680	90.226	420,000
2021-02-16	94.100	94.910	93.700	93.780	89.369	693,800
2021-02-12	92.850	94.060	92.850	94.020	89.597	306,500
2021-02-11	92.260	93.230	92.040	92.710	88.349	377,800
2021-02-10	93.140	93.190	91.820	92.360	88.015	464,300
2021-02-09	93.590	93.790	92.660	92.750	88.387	415,000
2021-02-08	93.530	94.460	93.400	94.100	89.674	461,300
2021-02-05	93.400	93.810	91.950	93.660	89.254	379,200
2021-02-04	90.930	94.050	90.930	93.030	88.654	407,500
2021-02-03	92.400	94.330	89.770	90.840	86.567	649,000
2021-02-02	92.500	93.500	91.270	92.580	88.225	501,900
2021-02-01	91.100	91.590	89.580	91.330	87.034	632,100
2021-01-29	92.010	92.210	89.840	90.390	86.138	547,200
2021-01-28	91.330	94.340	90.950	92.760	88.397	475,500

← NewerPage 24 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.