Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	86.030	86.950	85.740	86.810	81.484	532,400
2019-05-28	87.040	87.240	86.190	86.280	80.986	649,200
2019-05-24	86.890	87.330	86.450	87.190	81.841	443,800
2019-05-23	87.450	87.600	86.120	86.660	81.343	565,000
2019-05-22	88.460	88.750	88.160	88.450	83.023	500,700
2019-05-21	88.780	89.410	88.510	88.820	83.371	473,500
2019-05-20	87.280	88.410	87.210	88.300	82.882	589,900
2019-05-17	86.520	88.150	86.500	87.390	82.028	507,100
2019-05-16	87.160	87.820	87.120	87.390	82.028	442,300
2019-05-15	86.510	87.240	86.070	86.750	81.428	356,900
2019-05-14	86.450	87.870	86.450	87.310	81.953	415,900
2019-05-13	86.820	87.270	85.850	86.300	81.005	481,300
2019-05-10	86.770	88.350	86.380	88.240	82.826	331,700
2019-05-09	86.080	87.400	85.900	87.140	81.794	338,900
2019-05-08	86.280	87.480	86.030	86.870	81.540	426,100
2019-05-07	87.400	87.790	85.980	86.560	81.249	328,400
2019-05-06	86.610	88.230	86.360	87.940	82.545	250,700
2019-05-03	87.730	88.320	87.470	87.900	82.507	284,300
2019-05-02	87.390	87.960	86.920	87.500	82.131	390,800
2019-05-01	87.570	88.030	87.090	87.310	81.953	435,300
2019-04-30	87.810	87.810	86.770	87.660	82.282	465,700
2019-04-29	87.190	88.040	87.080	87.710	82.329	447,300
2019-04-26	86.710	87.020	86.120	87.000	81.662	282,600
2019-04-25	85.730	86.840	85.250	86.550	81.240	406,200
2019-04-24	86.630	86.740	86.090	86.350	81.052	526,200
2019-04-23	86.950	87.230	86.520	86.810	81.484	611,300
2019-04-22	88.850	88.870	86.430	87.060	81.718	710,900
2019-04-18	86.510	91.280	86.510	88.740	83.295	1,051,900
2019-04-17	87.490	87.490	86.210	86.260	80.968	703,000
2019-04-16	86.470	87.310	86.390	87.100	81.756	397,100
2019-04-15	86.630	87.160	85.950	86.120	80.836	351,000
2019-04-12	86.520	87.130	86.060	86.840	81.512	370,500
2019-04-11	85.310	86.130	84.960	85.450	80.207	423,800
2019-04-10	84.280	85.150	84.100	85.020	79.804	350,500
2019-04-09	84.940	84.970	84.100	84.220	79.053	376,000
2019-04-08	85.140	85.560	85.080	85.460	80.217	408,300
2019-04-05	84.590	85.340	84.230	85.320	80.085	606,700
2019-04-04	84.560	85.320	84.310	84.570	79.381	294,300
2019-04-03	84.580	85.040	84.360	84.690	79.332	548,700
2019-04-02	84.090	84.560	83.570	83.870	78.563	633,400
2019-04-01	82.420	84.230	82.420	84.160	78.835	685,300
2019-03-29	82.400	82.660	81.730	81.950	76.765	603,200
2019-03-28	82.070	82.490	81.000	81.800	76.624	477,700
2019-03-27	81.750	82.420	81.690	81.950	76.765	395,900
2019-03-26	81.460	81.970	81.190	81.870	76.690	361,000
2019-03-25	80.350	81.380	80.140	80.850	75.734	438,200
2019-03-22	81.640	81.790	80.250	80.310	75.229	772,700
2019-03-21	81.470	82.550	80.920	82.370	77.158	464,100
2019-03-20	83.410	83.460	81.800	81.920	76.737	686,400
2019-03-19	84.400	84.650	83.290	83.410	78.133	509,100
2019-03-18	83.420	84.540	83.350	84.010	78.695	592,200
2019-03-15	82.620	83.350	82.410	83.110	77.851	932,500
2019-03-14	82.510	82.720	82.020	82.680	77.449	521,800
2019-03-13	82.750	83.160	82.160	82.560	77.336	571,000
2019-03-12	82.330	82.620	82.150	82.320	77.111	495,500
2019-03-11	81.440	82.140	81.270	82.090	76.896	578,300
2019-03-08	80.680	81.240	80.500	81.150	76.016	517,100
2019-03-07	81.490	81.500	80.450	81.250	76.109	545,300
2019-03-06	82.430	82.660	81.780	81.790	76.615	307,100
2019-03-05	82.670	83.070	81.770	82.550	77.327	405,100

← NewerPage 32 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.