Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	88.140	88.710	87.340	88.320	83.060	387,200
2019-08-21	87.240	87.750	86.480	87.710	82.486	307,700
2019-08-20	87.470	87.520	86.450	86.560	81.405	316,200
2019-08-19	88.620	88.620	86.210	87.700	82.477	277,300
2019-08-16	86.240	87.570	86.210	87.170	81.978	593,000
2019-08-15	85.420	86.180	85.080	85.810	80.699	317,700
2019-08-14	87.340	87.590	85.020	85.070	80.004	511,800
2019-08-13	86.870	89.250	86.710	88.500	83.229	367,200
2019-08-12	87.350	89.000	87.080	87.300	82.101	391,400
2019-08-09	88.990	88.990	86.680	88.010	82.768	280,800
2019-08-08	86.860	88.220	86.420	88.100	82.853	526,400
2019-08-07	84.910	86.430	83.670	85.990	80.869	540,000
2019-08-06	85.200	86.430	84.570	86.380	81.235	535,300
2019-08-05	86.310	86.320	84.120	84.710	79.665	614,400
2019-08-02	88.540	88.600	87.130	87.650	82.430	558,800
2019-08-01	91.100	91.190	87.750	88.610	83.333	718,000
2019-07-31	91.710	92.150	90.940	91.320	85.881	613,500
2019-07-30	91.500	92.150	91.280	91.720	86.257	351,200
2019-07-29	93.080	93.150	91.570	91.900	86.427	478,000
2019-07-26	92.420	92.960	91.690	92.930	87.395	629,800
2019-07-25	92.080	93.260	91.390	92.150	86.662	673,200
2019-07-24	91.180	91.440	90.350	90.880	85.467	556,000
2019-07-23	91.110	91.630	90.580	91.320	85.881	358,100
2019-07-22	91.030	91.420	90.850	91.100	85.674	374,900
2019-07-19	91.940	92.210	91.000	91.040	85.618	341,800
2019-07-18	91.220	91.980	91.040	91.830	86.361	367,700
2019-07-17	91.760	92.030	90.960	91.310	85.872	348,400
2019-07-16	92.420	92.420	91.770	91.910	86.436	504,600
2019-07-15	92.340	92.360	91.710	92.260	86.765	375,900
2019-07-12	91.850	92.180	91.330	92.050	86.568	452,800
2019-07-11	91.480	91.700	90.770	91.680	86.220	565,500
2019-07-10	91.540	91.840	90.990	91.120	85.693	485,500
2019-07-09	90.310	91.570	90.310	91.540	86.088	463,900
2019-07-08	91.320	91.620	90.810	90.870	85.458	451,200
2019-07-05	91.660	91.830	90.990	91.770	86.304	408,600
2019-07-03	90.650	91.770	90.640	91.630	86.173	255,200
2019-07-02	91.170	91.290	89.990	90.510	84.957	400,800
2019-07-01	90.070	91.270	90.070	91.130	85.539	460,600
2019-06-28	89.030	89.670	89.030	89.460	83.971	913,500
2019-06-27	87.820	88.570	87.770	88.440	83.014	343,700
2019-06-26	88.390	88.630	87.580	87.580	82.207	384,300
2019-06-25	88.420	88.500	87.810	88.250	82.835	371,500
2019-06-24	88.140	89.300	88.140	88.340	82.920	450,000
2019-06-21	89.490	89.590	88.050	88.080	82.676	1,055,800
2019-06-20	89.210	89.490	88.060	89.370	83.887	378,300
2019-06-19	88.730	89.500	88.430	88.600	83.164	378,000
2019-06-18	88.370	89.040	87.970	88.790	83.342	330,800
2019-06-17	89.220	89.480	88.230	88.320	82.901	275,900
2019-06-14	88.700	89.260	88.330	89.170	83.699	335,500
2019-06-13	88.470	88.950	88.260	88.630	83.192	386,700
2019-06-12	88.330	88.740	87.900	88.450	83.023	430,500
2019-06-11	89.260	89.510	88.380	88.420	82.995	422,800
2019-06-10	89.620	89.720	88.780	88.800	83.352	354,800
2019-06-07	88.810	89.530	88.810	88.870	83.417	329,900
2019-06-06	88.490	89.100	88.180	88.930	83.474	309,900
2019-06-05	88.370	88.650	87.520	88.300	82.882	536,300
2019-06-04	87.850	88.300	87.250	88.230	82.817	526,800
2019-06-03	85.430	86.840	85.310	86.810	81.484	436,200
2019-05-31	85.570	86.140	85.330	85.510	80.264	412,900
2019-05-30	86.810	87.620	86.400	86.490	81.183	308,900

← NewerPage 31 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.