Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	83.010	83.540	81.700	82.430	77.215	516,400
2019-03-01	83.110	83.680	82.770	82.870	77.627	591,000
2019-02-28	82.690	83.080	82.390	82.560	77.336	503,500
2019-02-27	82.510	83.030	82.430	82.740	77.505	345,600
2019-02-26	82.280	83.180	82.280	82.610	77.383	326,700
2019-02-25	83.440	83.440	82.480	82.620	77.392	423,300
2019-02-22	83.430	83.430	82.750	82.940	77.692	486,800
2019-02-21	84.060	84.240	83.010	83.200	77.936	462,100
2019-02-20	83.650	84.040	83.190	84.010	78.695	386,200
2019-02-19	83.050	83.720	82.620	83.640	78.348	431,700
2019-02-15	82.620	83.410	82.440	83.360	78.086	642,800
2019-02-14	81.830	82.370	81.360	81.830	76.652	463,000
2019-02-13	82.990	83.620	82.460	82.580	77.355	398,800
2019-02-12	82.070	83.050	82.020	82.740	77.505	525,900
2019-02-11	81.410	81.480	80.160	81.390	76.240	347,500
2019-02-08	81.090	81.580	79.700	81.020	75.894	474,600
2019-02-07	81.650	82.460	80.710	81.520	76.362	695,300
2019-02-06	82.860	84.510	81.540	82.150	76.952	740,500
2019-02-05	83.700	83.700	82.730	83.480	78.198	585,200
2019-02-04	83.990	84.160	83.090	83.480	78.198	582,400
2019-02-01	84.010	84.320	83.490	84.050	78.732	422,700
2019-01-31	82.310	83.890	82.050	83.760	78.460	469,100
2019-01-30	82.410	83.300	81.380	82.810	77.570	423,100
2019-01-29	82.870	83.180	82.290	82.360	77.149	338,400
2019-01-28	82.610	83.300	82.100	82.940	77.692	426,500
2019-01-25	83.320	83.890	82.730	83.270	78.001	427,900
2019-01-24	81.530	82.730	81.500	82.510	77.289	406,500
2019-01-23	81.400	81.770	80.660	81.670	76.503	535,200
2019-01-22	81.700	82.190	80.820	81.070	75.941	670,200
2019-01-18	82.280	82.300	81.470	81.980	76.793	752,300
2019-01-17	80.780	81.820	80.500	81.700	76.531	554,500
2019-01-16	81.030	81.610	80.480	81.260	76.119	610,300
2019-01-15	79.910	80.520	79.620	80.500	75.407	341,900
2019-01-14	79.370	80.520	79.370	80.020	74.957	431,500
2019-01-11	79.420	80.170	78.990	80.080	75.013	383,300
2019-01-10	79.570	80.090	79.340	79.820	74.770	354,400
2019-01-09	78.780	79.960	78.780	79.710	74.667	525,100
2019-01-08	78.330	78.860	77.460	78.860	73.870	651,800
2019-01-07	77.380	78.510	76.620	77.960	73.027	642,100
2019-01-04	76.240	77.990	75.810	77.670	72.756	784,100
2019-01-03	75.880	76.580	74.940	75.010	70.264	677,600
2019-01-02	73.710	76.500	73.520	76.370	71.388	939,100
2018-12-31	74.100	74.760	73.760	74.530	69.668	455,600
2018-12-28	74.480	74.960	73.640	73.850	69.032	447,700
2018-12-27	72.420	74.300	71.920	74.300	69.453	527,200
2018-12-26	70.750	73.480	69.680	73.440	68.649	553,000
2018-12-24	71.980	72.470	70.600	70.610	66.004	262,100
2018-12-21	73.510	75.100	72.380	72.530	67.799	1,127,800
2018-12-20	73.940	74.720	73.040	73.820	69.004	716,600
2018-12-19	75.740	76.940	74.110	74.440	69.584	839,900
2018-12-18	76.060	77.190	75.610	75.830	70.883	685,100
2018-12-17	76.890	77.730	75.620	75.890	70.939	1,111,300
2018-12-14	77.410	77.750	76.890	77.140	72.108	847,700
2018-12-13	78.720	79.210	77.570	78.020	72.930	1,047,300
2018-12-12	79.370	79.610	78.180	78.550	73.426	907,300
2018-12-11	79.850	80.210	77.840	78.050	72.958	861,400
2018-12-10	80.150	80.280	77.370	78.920	73.772	629,000
2018-12-07	80.900	82.300	79.930	80.250	75.015	782,800
2018-12-06	81.060	81.520	79.370	81.000	75.716	1,093,600
2018-12-04	86.330	86.330	82.110	82.220	76.856	780,900

← NewerPage 33 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.