Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	100.35	100.83	99.120	99.230	93.495	800,200
2019-11-14	99.300	100.21	99.240	100.14	94.352	413,400
2019-11-13	98.760	99.600	98.180	99.570	93.815	393,900
2019-11-12	98.990	99.660	98.520	99.360	93.618	298,000
2019-11-11	98.410	99.200	98.020	98.710	93.005	339,100
2019-11-08	98.980	99.200	98.120	98.930	93.212	393,200
2019-11-07	98.770	99.620	98.770	98.940	93.222	312,400
2019-11-06	97.930	98.540	97.700	98.520	92.826	375,600
2019-11-05	97.970	99.290	97.790	98.130	92.459	361,400
2019-11-04	98.620	98.900	97.170	97.960	92.298	601,300
2019-11-01	97.640	98.460	97.560	98.100	92.430	268,700
2019-10-31	96.750	97.360	96.240	97.330	91.705	516,700
2019-10-30	97.630	97.630	96.340	97.250	91.629	268,100
2019-10-29	96.570	97.810	96.570	97.800	92.148	447,400
2019-10-28	96.760	97.680	96.760	96.840	91.243	263,500
2019-10-25	95.980	96.800	95.100	96.390	90.819	440,300
2019-10-24	96.730	97.790	96.130	96.470	90.895	567,300
2019-10-23	95.700	96.510	95.430	95.670	90.141	386,200
2019-10-22	95.820	96.340	95.610	95.930	90.386	325,000
2019-10-21	95.400	95.760	94.980	95.680	90.150	314,600
2019-10-18	94.400	95.070	94.110	94.680	89.208	386,100
2019-10-17	94.960	95.420	94.340	94.530	89.067	286,200
2019-10-16	94.810	95.040	93.980	94.270	88.822	394,800
2019-10-15	95.440	96.000	94.750	95.150	89.651	466,000
2019-10-14	93.750	94.320	93.460	94.080	88.643	245,900
2019-10-11	94.790	95.390	94.150	94.250	88.803	397,100
2019-10-10	92.540	94.000	92.540	93.210	87.823	339,400
2019-10-09	93.090	93.580	92.650	92.850	87.484	341,300
2019-10-08	93.130	93.130	92.190	92.360	87.022	450,500
2019-10-07	94.040	94.550	93.750	93.800	88.379	340,900
2019-10-04	92.940	94.540	92.750	94.510	89.048	232,200
2019-10-03	91.990	92.650	90.670	92.650	87.295	468,400
2019-10-02	93.390	93.670	92.140	92.490	86.982	509,800
2019-10-01	96.260	96.620	94.210	94.290	88.674	328,000
2019-09-30	96.360	96.720	95.620	95.760	90.057	513,800
2019-09-27	96.600	96.920	95.700	96.200	90.471	249,400
2019-09-26	95.380	96.210	95.100	96.060	90.339	266,600
2019-09-25	95.020	96.170	94.830	95.440	89.756	278,700
2019-09-24	96.050	96.090	94.850	95.040	89.380	418,200
2019-09-23	93.870	95.560	93.680	95.350	89.671	318,800
2019-09-20	95.680	96.030	94.320	94.650	89.013	775,700
2019-09-19	94.800	95.350	94.180	94.320	88.703	259,800
2019-09-18	93.770	95.000	93.220	94.940	89.286	382,800
2019-09-17	93.390	94.360	93.010	94.340	88.721	359,200
2019-09-16	94.840	94.930	93.570	93.720	88.138	352,600
2019-09-13	95.390	96.100	94.710	95.350	89.671	581,300
2019-09-12	94.760	95.340	94.280	94.730	89.088	513,800
2019-09-11	94.320	95.140	92.750	95.130	89.464	637,400
2019-09-10	93.300	94.410	93.240	94.270	88.656	533,600
2019-09-09	92.230	93.330	91.810	93.100	87.555	571,700
2019-09-06	90.960	91.930	90.450	91.680	86.220	463,700
2019-09-05	89.800	91.570	89.800	90.840	85.430	367,500
2019-09-04	89.020	89.060	88.310	88.760	83.474	367,200
2019-09-03	88.250	88.570	87.110	88.140	82.891	609,900
2019-08-30	88.890	89.410	88.540	89.260	83.944	658,600
2019-08-29	86.920	88.650	86.920	88.070	82.825	477,200
2019-08-28	85.910	87.250	85.910	87.080	81.894	302,800
2019-08-27	87.680	87.810	85.950	86.520	81.367	331,900
2019-08-26	86.900	87.370	86.340	87.120	81.931	267,400
2019-08-23	88.150	88.720	85.730	86.130	81.000	383,400

← NewerPage 30 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.