Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	78.480	80.470	77.710	79.770	75.871	484,100
2020-10-28	79.810	80.620	78.620	78.790	74.939	513,100
2020-10-27	83.360	83.940	81.260	81.350	77.374	414,900
2020-10-26	85.000	85.000	83.480	83.830	79.733	472,000
2020-10-23	87.160	87.750	85.400	86.140	81.930	499,300
2020-10-22	84.080	86.990	81.980	86.480	82.253	814,900
2020-10-21	83.460	84.670	83.460	84.130	80.018	591,000
2020-10-20	83.250	84.600	83.130	83.450	79.371	440,300
2020-10-19	83.220	84.570	82.440	82.680	78.639	398,100
2020-10-16	82.990	83.810	82.300	83.240	79.171	414,000
2020-10-15	80.430	83.260	80.230	82.870	78.820	428,700
2020-10-14	81.860	83.020	81.440	81.520	77.536	451,200
2020-10-13	81.750	82.400	80.780	81.320	77.345	537,800
2020-10-12	81.750	82.990	81.750	82.440	78.411	266,600
2020-10-09	83.830	84.000	81.770	81.790	77.792	300,600
2020-10-08	82.900	83.600	82.190	82.970	78.915	457,000
2020-10-07	81.940	83.040	81.710	82.140	78.125	399,400
2020-10-06	82.860	83.780	80.910	81.060	77.098	409,400
2020-10-05	81.910	82.800	81.460	82.170	78.154	323,200
2020-10-02	79.260	81.620	79.080	80.790	76.841	372,200
2020-10-01	79.790	80.770	78.890	80.520	76.406	415,900
2020-09-30	79.370	80.650	79.110	79.900	75.817	511,100
2020-09-29	79.390	80.030	78.720	79.010	74.973	414,600
2020-09-28	79.880	80.710	79.260	79.850	75.770	450,600
2020-09-25	77.000	78.920	76.870	78.470	74.460	326,000
2020-09-24	77.370	79.180	75.390	77.780	73.806	463,800
2020-09-23	79.880	80.960	77.310	77.410	73.455	443,700
2020-09-22	78.990	80.670	78.990	79.470	75.409	786,600
2020-09-21	80.470	81.320	78.220	79.290	75.238	861,400
2020-09-18	82.980	84.020	82.360	82.460	78.246	836,900
2020-09-17	83.000	84.150	82.560	83.400	79.138	542,200
2020-09-16	83.250	85.180	83.250	83.810	79.528	591,000
2020-09-15	83.150	84.010	82.380	83.390	79.129	576,500
2020-09-14	82.240	83.830	82.240	83.230	78.977	346,000
2020-09-11	80.080	81.900	79.550	81.470	77.307	368,700
2020-09-10	82.160	82.700	80.070	80.070	75.979	480,300
2020-09-09	82.360	82.580	81.270	81.600	77.430	440,600
2020-09-08	83.400	83.400	80.630	81.520	77.355	527,800
2020-09-04	84.000	84.720	82.790	83.890	79.603	640,900
2020-09-03	83.880	85.990	81.470	81.850	77.668	625,400
2020-09-02	82.000	83.570	81.610	82.980	78.740	599,400
2020-09-01	81.860	83.600	81.450	82.030	77.838	494,100
2020-08-31	84.660	84.660	82.440	82.480	78.265	499,900
2020-08-28	85.770	85.770	84.450	84.820	80.486	430,600
2020-08-27	83.910	85.920	83.910	85.090	80.742	406,400
2020-08-26	84.090	84.590	83.240	84.160	79.860	346,000
2020-08-25	85.390	85.630	83.910	84.310	80.002	349,000
2020-08-24	81.390	84.500	80.980	84.490	80.173	398,200
2020-08-21	81.040	81.660	80.290	80.730	76.605	317,900
2020-08-20	81.350	82.120	81.010	81.160	77.013	283,900
2020-08-19	82.680	83.560	82.430	82.610	78.389	271,000
2020-08-18	83.370	83.860	82.260	82.660	78.436	473,200
2020-08-17	85.170	85.410	83.280	83.410	79.148	358,800
2020-08-14	84.370	85.940	84.370	85.480	81.112	250,500
2020-08-13	84.500	85.540	83.840	84.980	80.638	267,100
2020-08-12	87.280	87.280	84.620	85.540	81.169	330,100
2020-08-11	86.570	87.510	85.410	85.760	81.378	487,900
2020-08-10	82.820	85.080	82.760	84.790	80.457	431,200
2020-08-07	79.910	82.800	79.810	82.680	78.455	431,400
2020-08-06	80.050	81.100	79.920	80.330	76.225	580,700

← NewerPage 26 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.