Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	152.49	154.60	152.00	152.07	151.49	566,800
2026-04-24	154.63	155.08	151.60	152.56	151.98	681,500
2026-04-23	150.02	154.04	145.37	153.97	153.38	638,600
2026-04-22	151.66	151.66	149.20	151.25	150.67	568,900
2026-04-21	151.85	152.15	150.03	150.92	150.34	538,400
2026-04-20	150.24	152.80	150.24	151.10	150.52	458,600
2026-04-17	150.37	152.55	149.19	151.86	151.28	459,100
2026-04-16	148.09	150.03	148.09	149.68	149.11	412,200
2026-04-15	148.05	150.19	147.73	149.08	148.51	418,000
2026-04-14	147.24	149.61	146.53	148.20	147.63	453,500
2026-04-13	145.49	147.61	144.30	147.55	146.99	340,800
2026-04-10	147.32	147.95	145.82	145.84	145.28	364,800
2026-04-09	147.00	149.15	146.79	147.39	146.83	440,800
2026-04-08	145.94	148.24	145.35	147.85	147.29	498,800
2026-04-07	143.02	144.77	142.52	143.74	143.19	498,100
2026-04-06	141.87	143.80	141.87	143.36	142.81	387,900
2026-04-02	139.56	143.47	138.93	142.60	142.06	530,700
2026-04-01	139.50	141.46	139.18	140.43	139.57	644,500
2026-03-31	135.39	139.42	135.18	139.17	138.31	660,900
2026-03-30	135.73	137.99	135.44	136.45	135.61	734,200
2026-03-27	138.73	139.73	135.07	135.11	134.28	576,200
2026-03-26	137.67	139.40	137.27	138.80	137.95	414,300
2026-03-25	139.51	140.18	136.83	137.51	136.66	256,600
2026-03-24	136.91	139.25	136.29	138.58	137.73	297,400
2026-03-23	139.28	139.59	137.02	137.38	136.53	775,000
2026-03-20	137.68	137.84	135.74	136.80	135.96	784,400
2026-03-19	137.85	138.37	136.12	137.71	136.86	431,700
2026-03-18	138.74	139.46	137.29	137.62	136.77	406,000
2026-03-17	141.00	141.61	139.69	139.70	138.84	377,900
2026-03-16	139.38	141.45	138.65	139.82	138.96	315,000
2026-03-13	139.90	139.90	138.43	138.46	137.61	338,300
2026-03-12	139.46	141.03	138.50	138.77	137.92	418,200
2026-03-11	141.80	143.25	140.85	140.99	140.12	528,600
2026-03-10	142.35	145.46	140.51	142.91	142.03	497,400
2026-03-09	140.84	142.28	138.40	142.01	141.14	592,300
2026-03-06	143.22	143.22	138.85	142.18	141.30	650,600
2026-03-05	143.40	144.71	142.73	143.37	142.49	707,300
2026-03-04	144.65	145.47	143.52	144.75	143.86	351,700
2026-03-03	143.95	146.52	141.56	144.69	143.80	443,100
2026-03-02	144.00	147.18	143.73	146.33	145.43	435,600
2026-02-27	144.52	147.18	143.56	145.26	144.37	504,900
2026-02-26	145.09	146.87	145.03	146.08	145.18	361,100
2026-02-25	143.71	144.56	140.80	144.15	143.26	598,700
2026-02-24	143.73	143.97	141.44	142.29	141.41	389,000
2026-02-23	142.87	145.87	142.13	142.65	141.77	532,300
2026-02-20	144.79	145.78	142.98	144.39	143.50	579,000
2026-02-19	143.15	145.14	143.15	144.01	143.12	366,700
2026-02-18	145.93	147.31	142.41	143.60	142.72	411,600
2026-02-17	145.42	146.65	143.37	145.91	145.01	401,100
2026-02-13	143.22	145.95	143.15	144.25	143.36	470,500
2026-02-12	143.64	144.94	141.60	144.10	143.21	524,000
2026-02-11	142.51	144.71	141.63	143.93	143.04	349,500
2026-02-10	140.55	142.76	139.13	141.95	141.08	425,200
2026-02-09	145.15	146.25	140.77	141.42	140.55	563,900
2026-02-06	148.79	148.99	145.56	146.51	145.61	510,400
2026-02-05	149.17	152.71	146.85	146.95	146.05	867,500
2026-02-04	144.65	146.08	143.76	144.82	143.93	797,500
2026-02-03	142.51	145.64	142.31	143.65	142.77	444,800
2026-02-02	140.59	143.50	139.98	143.44	142.56	616,400
2026-01-30	138.94	140.55	138.57	140.22	139.36	1,279,200

← NewerPage 3 of 79 · 4,728 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.