Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	91.560	92.360	90.070	90.200	85.957	489,400
2021-01-26	93.850	94.160	93.090	93.110	88.730	382,900
2021-01-25	93.320	94.450	92.350	93.500	89.102	455,400
2021-01-22	94.480	95.030	94.010	94.340	89.902	592,100
2021-01-21	96.230	96.610	95.560	95.710	91.208	375,100
2021-01-20	96.740	96.980	95.960	96.520	91.980	352,000
2021-01-19	96.420	97.740	96.140	96.880	92.323	409,000
2021-01-15	95.570	96.400	95.090	96.080	91.561	365,700
2021-01-14	96.480	97.230	96.000	96.580	92.037	357,500
2021-01-13	95.440	96.240	95.110	95.910	91.399	389,300
2021-01-12	95.420	96.580	95.120	95.650	91.151	392,300
2021-01-11	95.270	96.380	94.850	95.360	90.874	341,600
2021-01-08	97.140	97.380	95.380	96.440	91.904	297,300
2021-01-07	98.070	98.820	96.920	96.970	92.409	457,100
2021-01-06	94.360	97.790	93.850	97.470	92.706	624,700
2021-01-05	92.120	93.220	91.880	92.330	87.817	289,000
2021-01-04	95.360	95.600	92.040	92.400	87.884	390,700
2020-12-31	93.080	95.120	92.700	94.960	90.319	250,800
2020-12-30	92.650	93.840	92.650	93.210	88.654	400,000
2020-12-29	93.720	93.770	92.080	92.160	87.656	514,800
2020-12-28	93.440	94.660	92.930	93.290	88.730	345,500
2020-12-24	93.300	93.560	91.880	92.870	88.331	76,100
2020-12-23	92.110	93.630	92.110	92.900	88.359	554,300
2020-12-22	92.230	92.930	91.590	91.750	87.266	447,600
2020-12-21	93.310	93.310	89.920	92.250	87.741	471,700
2020-12-18	93.370	94.060	92.080	92.810	88.274	1,211,600
2020-12-17	93.560	93.640	92.640	93.430	88.863	337,900
2020-12-16	94.130	94.530	92.950	93.530	88.959	315,600
2020-12-15	92.840	93.880	92.100	93.710	89.130	411,600
2020-12-14	95.070	95.070	91.770	91.770	87.285	426,600
2020-12-11	93.770	95.160	93.490	93.700	89.120	332,200
2020-12-10	93.580	95.150	93.580	94.880	90.243	395,100
2020-12-09	95.170	95.250	93.820	94.360	89.748	341,000
2020-12-08	93.710	94.750	93.710	94.550	89.929	426,400
2020-12-07	95.770	96.020	94.560	94.880	90.243	294,800
2020-12-04	95.730	97.170	95.660	96.460	91.745	370,400
2020-12-03	94.700	95.730	94.570	94.950	90.309	323,200
2020-12-02	94.250	95.340	94.110	95.130	90.480	268,000
2020-12-01	94.930	95.550	93.860	94.440	89.824	477,800
2020-11-30	95.250	95.780	92.930	93.100	88.550	1,550,200
2020-11-27	96.170	97.450	95.840	96.020	91.327	194,100
2020-11-25	96.600	96.950	95.340	96.650	91.926	308,900
2020-11-24	96.310	97.600	95.390	97.520	92.754	503,300
2020-11-23	94.480	95.060	93.710	94.630	90.005	413,000
2020-11-20	92.980	93.730	92.540	93.290	88.730	373,800
2020-11-19	91.750	93.610	91.200	93.350	88.787	399,400
2020-11-18	93.890	95.210	92.380	92.460	87.941	381,900
2020-11-17	92.990	94.220	92.250	93.790	89.206	334,500
2020-11-16	94.570	94.970	92.930	94.260	89.653	369,600
2020-11-13	90.440	92.570	90.360	92.040	87.541	331,000
2020-11-12	91.030	91.400	88.570	89.350	84.983	342,600
2020-11-11	93.180	93.180	90.770	91.990	87.494	340,100
2020-11-10	91.830	93.400	91.440	92.770	88.236	388,500
2020-11-09	93.010	93.590	90.030	91.470	86.999	744,900
2020-11-06	86.720	87.350	84.230	84.700	80.560	283,400
2020-11-05	84.270	86.750	84.270	86.300	82.082	326,900
2020-11-04	83.010	86.360	82.250	83.750	79.657	361,900
2020-11-03	84.860	86.340	84.270	85.150	80.988	478,400
2020-11-02	82.530	83.740	81.660	83.250	79.181	379,700
2020-10-30	79.580	81.630	79.350	81.090	77.127	731,600

← NewerPage 25 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.