Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	76.470	77.280	75.000	75.110	71.088	612,500
2020-05-08	77.450	77.750	75.520	77.750	73.587	614,900
2020-05-07	75.040	77.850	75.040	75.730	71.675	661,700
2020-05-06	78.070	78.320	74.090	74.190	70.217	529,200
2020-05-05	80.400	80.610	77.500	77.540	73.388	475,900
2020-05-04	78.990	79.710	77.460	78.560	74.353	641,300
2020-05-01	80.800	81.040	79.060	79.990	75.707	532,200
2020-04-30	83.100	84.570	82.250	82.340	77.931	485,900
2020-04-29	85.700	86.410	83.660	85.390	80.818	439,500
2020-04-28	84.440	86.080	82.820	83.070	78.622	759,700
2020-04-27	76.370	82.490	76.340	82.230	77.827	863,700
2020-04-24	75.690	76.210	73.890	76.070	71.997	599,900
2020-04-23	72.890	77.110	71.650	74.860	70.851	871,200
2020-04-22	75.670	75.670	73.200	73.220	69.299	503,700
2020-04-21	73.560	74.750	72.890	73.510	69.574	599,000
2020-04-20	75.820	76.700	74.070	75.600	71.552	723,400
2020-04-17	76.130	77.820	74.900	77.250	73.113	646,600
2020-04-16	74.190	75.150	72.550	72.800	68.902	610,400
2020-04-15	77.190	77.270	74.570	75.000	70.984	698,300
2020-04-14	81.500	81.670	78.630	80.020	75.735	834,700
2020-04-13	78.750	80.240	77.530	79.710	75.442	517,200
2020-04-09	76.070	81.270	75.940	80.400	76.095	668,400
2020-04-08	71.580	75.630	70.640	75.210	71.183	614,500
2020-04-07	75.680	76.600	71.040	71.300	67.482	727,700
2020-04-06	67.810	72.500	67.340	71.870	68.022	715,200
2020-04-03	65.810	66.720	63.080	63.930	60.507	816,700
2020-04-02	65.050	67.840	64.910	66.960	63.374	768,600
2020-04-01	68.070	69.680	65.040	66.020	62.307	857,100
2020-03-31	73.190	74.780	71.290	71.970	67.922	869,100
2020-03-30	70.980	74.640	68.960	74.220	70.046	808,400
2020-03-27	70.130	72.990	68.920	71.230	67.224	631,200
2020-03-26	68.730	73.000	67.070	72.310	68.243	1,027,100
2020-03-25	64.900	71.650	63.670	67.820	64.006	978,300
2020-03-24	60.570	65.600	60.510	65.380	61.703	660,300
2020-03-23	61.500	61.500	56.740	58.150	54.879	720,100
2020-03-20	64.620	66.980	61.030	61.410	57.956	1,224,500
2020-03-19	65.660	67.090	62.380	64.500	60.872	804,800
2020-03-18	63.920	69.010	62.010	67.060	63.288	1,512,500
2020-03-17	63.290	67.790	60.730	67.630	63.826	928,600
2020-03-16	62.570	67.640	61.600	61.950	58.466	947,300
2020-03-13	68.180	71.650	63.800	71.580	67.554	1,003,300
2020-03-12	67.990	68.690	62.570	63.780	60.193	1,134,700
2020-03-11	76.460	77.230	72.880	73.370	69.243	1,029,400
2020-03-10	77.250	78.780	73.860	78.730	74.302	959,600
2020-03-09	79.000	80.160	74.160	74.970	70.753	1,235,900
2020-03-06	86.060	87.630	84.730	86.600	81.729	990,300
2020-03-05	92.000	92.460	88.530	89.650	84.608	639,200
2020-03-04	92.770	95.130	90.330	95.050	89.704	787,800
2020-03-03	95.680	96.810	90.980	91.180	86.052	822,600
2020-03-02	93.160	96.160	92.080	96.140	90.733	773,200
2020-02-28	92.470	93.810	90.270	92.660	87.449	1,402,400
2020-02-27	99.000	100.49	95.440	95.480	90.110	744,300
2020-02-26	103.50	104.19	100.67	100.74	95.074	676,000
2020-02-25	106.91	106.91	102.69	103.08	97.282	454,500
2020-02-24	107.69	108.48	106.22	106.67	100.67	371,800
2020-02-21	110.71	111.12	109.63	110.14	103.95	428,800
2020-02-20	110.27	111.43	109.35	111.16	104.91	414,100
2020-02-19	110.81	111.08	110.24	110.57	104.35	215,000
2020-02-18	110.59	111.07	109.71	110.33	104.12	298,700
2020-02-14	110.62	111.00	110.11	110.95	104.71	288,500

← NewerPage 28 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.