Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	79.450	80.710	79.300	80.300	76.197	617,700
2020-08-04	79.220	79.580	78.560	78.680	74.660	339,700
2020-08-03	79.840	80.190	78.940	79.550	75.485	503,800
2020-07-31	79.630	80.410	78.930	79.600	75.533	678,300
2020-07-30	78.880	80.110	78.470	79.740	75.665	608,000
2020-07-29	78.140	81.100	78.140	80.740	76.614	505,600
2020-07-28	79.120	80.100	78.310	78.390	74.384	334,400
2020-07-27	79.610	80.220	78.720	79.570	75.504	716,900
2020-07-24	81.180	81.260	78.940	80.370	76.263	773,300
2020-07-23	78.970	80.890	78.030	80.320	76.216	999,500
2020-07-22	74.560	75.860	74.440	75.680	71.813	469,600
2020-07-21	74.310	76.150	74.220	75.210	71.367	502,200
2020-07-20	74.780	75.120	73.530	74.140	70.352	354,900
2020-07-17	76.190	76.190	74.740	75.320	71.471	423,400
2020-07-16	74.560	77.320	74.400	75.970	72.088	380,300
2020-07-15	75.050	75.790	74.120	75.310	71.462	344,400
2020-07-14	72.250	73.650	71.780	73.380	69.630	387,500
2020-07-13	73.350	73.680	71.980	72.520	68.814	379,900
2020-07-10	70.370	72.350	70.320	72.320	68.625	661,300
2020-07-09	72.150	72.150	69.470	70.190	66.603	426,700
2020-07-08	71.820	73.100	71.200	72.200	68.511	846,800
2020-07-07	72.790	73.080	71.380	71.500	67.847	760,600
2020-07-06	74.400	75.180	73.060	73.920	70.143	537,600
2020-07-02	74.610	75.040	72.290	72.530	68.824	424,200
2020-07-01	74.600	74.630	72.270	72.800	68.902	583,500
2020-06-30	72.180	74.760	72.180	74.230	70.255	631,500
2020-06-29	72.130	73.020	71.140	72.350	68.476	501,400
2020-06-26	71.540	72.030	70.190	70.850	67.056	888,600
2020-06-25	70.650	72.800	70.460	72.660	68.769	651,100
2020-06-24	73.830	73.830	71.130	71.190	67.378	978,500
2020-06-23	77.040	77.250	74.770	74.820	70.814	647,800
2020-06-22	75.810	75.810	74.320	75.450	71.410	499,600
2020-06-19	78.640	78.640	74.600	76.200	72.120	1,027,200
2020-06-18	75.420	77.430	75.330	76.640	72.536	394,200
2020-06-17	78.430	78.640	76.110	76.480	72.385	897,100
2020-06-16	81.000	81.000	76.720	78.220	74.031	605,100
2020-06-15	72.950	77.400	72.820	76.860	72.744	537,500
2020-06-12	77.270	77.750	73.690	75.900	71.836	511,800
2020-06-11	78.140	79.690	73.920	74.000	70.037	591,800
2020-06-10	84.410	84.910	82.310	82.490	78.073	551,600
2020-06-09	84.630	85.940	83.770	85.010	80.458	441,700
2020-06-08	86.320	88.530	86.220	87.240	82.568	649,800
2020-06-05	87.360	88.430	85.690	85.920	81.319	611,800
2020-06-04	80.250	82.680	79.540	82.640	78.215	651,300
2020-06-03	80.940	82.770	80.340	80.860	76.530	521,300
2020-06-02	80.670	81.010	78.510	78.940	74.713	620,500
2020-06-01	77.330	79.950	76.380	79.250	75.006	696,200
2020-05-29	76.040	77.810	75.250	77.020	72.896	878,100
2020-05-28	79.180	79.180	76.730	77.080	72.953	516,500
2020-05-27	80.350	81.060	78.140	78.440	74.240	578,300
2020-05-26	75.820	78.230	75.270	76.830	72.716	472,000
2020-05-22	73.360	73.450	71.670	72.540	68.656	546,900
2020-05-21	72.120	73.850	72.120	73.380	69.451	397,300
2020-05-20	71.810	73.620	71.570	72.600	68.712	447,500
2020-05-19	73.680	73.830	70.740	70.750	66.961	487,900
2020-05-18	72.490	75.040	71.600	73.940	69.981	1,604,300
2020-05-15	66.480	69.030	65.310	68.760	65.078	2,836,500
2020-05-14	65.290	67.550	62.750	67.370	63.762	754,400
2020-05-13	70.810	70.810	65.900	66.550	62.986	821,800
2020-05-12	74.980	75.390	71.610	71.610	67.775	574,200

← NewerPage 27 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.