Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	109.15	110.67	108.98	110.59	104.37	334,400
2020-02-12	109.79	110.40	109.28	109.39	103.24	236,900
2020-02-11	109.00	109.83	108.92	109.44	103.28	424,300
2020-02-10	108.04	108.95	107.89	108.79	102.67	241,500
2020-02-07	107.92	109.00	107.76	108.58	102.47	383,000
2020-02-06	108.98	109.10	107.48	108.08	102.00	370,300
2020-02-05	105.59	108.65	104.61	108.40	102.30	652,300
2020-02-04	106.54	107.67	106.54	107.13	101.10	454,400
2020-02-03	105.21	106.10	105.07	105.41	99.481	436,400
2020-01-31	106.37	106.70	103.86	104.26	98.396	506,700
2020-01-30	105.20	107.37	105.20	107.29	101.26	329,500
2020-01-29	105.24	106.25	105.24	105.96	100.00	299,900
2020-01-28	103.80	105.65	103.36	104.99	99.085	474,800
2020-01-27	102.82	103.79	102.66	103.24	97.433	366,200
2020-01-24	104.89	105.50	103.93	104.79	98.896	300,000
2020-01-23	103.02	105.00	102.79	104.77	98.877	386,200
2020-01-22	104.24	104.80	103.57	103.66	97.830	433,600
2020-01-21	103.94	104.68	103.61	103.85	98.009	381,600
2020-01-17	104.82	105.36	104.06	104.45	98.575	613,800
2020-01-16	104.20	104.54	103.74	104.45	98.575	577,500
2020-01-15	103.51	103.99	103.34	103.72	97.886	440,300
2020-01-14	104.01	104.24	103.65	103.93	98.085	396,600
2020-01-13	104.21	104.50	103.88	104.09	98.236	772,200
2020-01-10	104.61	105.01	103.99	104.25	98.387	270,400
2020-01-09	104.40	104.66	103.90	104.65	98.764	311,200
2020-01-08	103.82	104.69	103.13	103.60	97.773	367,600
2020-01-07	103.37	104.02	103.03	103.65	97.820	311,400
2020-01-06	103.49	103.87	103.08	103.75	97.915	571,100
2020-01-03	104.64	104.64	103.73	104.30	98.434	392,700
2020-01-02	105.33	105.86	104.34	105.56	99.623	837,100
2019-12-31	105.19	105.66	104.91	105.25	99.167	548,300
2019-12-30	106.03	106.19	105.17	105.19	99.111	324,200
2019-12-27	106.24	106.24	105.55	105.86	99.742	262,600
2019-12-26	106.45	106.64	105.71	105.97	99.846	200,500
2019-12-24	106.28	106.28	105.54	106.14	100.01	254,600
2019-12-23	106.87	106.87	105.68	105.78	99.666	434,400
2019-12-20	106.36	107.28	105.97	106.63	100.47	995,700
2019-12-19	106.04	106.04	105.44	105.76	99.648	404,500
2019-12-18	106.56	106.78	105.78	106.06	99.930	466,500
2019-12-17	106.13	106.93	106.05	106.45	100.30	504,800
2019-12-16	106.43	106.82	106.05	106.14	100.01	542,100
2019-12-13	106.28	106.52	104.82	105.62	99.516	443,500
2019-12-12	105.01	106.63	105.01	106.35	100.20	765,200
2019-12-11	104.50	105.14	104.29	104.89	98.828	361,000
2019-12-10	104.41	104.43	103.59	104.35	98.319	463,900
2019-12-09	104.00	104.28	103.51	103.91	97.905	368,300
2019-12-06	103.11	103.59	102.85	103.30	97.330	357,500
2019-12-05	101.64	102.23	101.54	102.09	96.190	346,200
2019-12-04	100.83	102.00	100.83	101.62	95.747	463,900
2019-12-03	101.32	101.32	100.23	100.73	94.908	483,100
2019-12-02	103.31	103.62	102.41	102.41	96.491	655,400
2019-11-29	103.08	103.28	102.67	102.76	96.821	265,800
2019-11-27	102.78	103.53	102.42	103.13	97.170	440,200
2019-11-26	101.24	102.40	101.07	102.35	96.435	1,211,500
2019-11-25	101.04	101.62	100.70	101.37	95.511	402,700
2019-11-22	100.67	101.01	100.01	100.94	95.106	325,000
2019-11-21	100.28	100.53	99.600	100.34	94.541	392,800
2019-11-20	99.180	100.47	99.000	100.09	94.305	602,900
2019-11-19	99.810	100.25	99.220	99.390	93.646	464,000
2019-11-18	98.840	99.570	98.450	99.530	93.778	449,200

← NewerPage 29 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.