Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	87.090	89.240	86.120	86.550	80.904	538,300
2018-11-30	87.320	87.710	86.380	86.410	80.773	813,600
2018-11-29	87.120	88.010	87.060	87.320	81.624	540,900
2018-11-28	84.970	87.900	84.810	87.890	82.157	810,100
2018-11-27	86.430	86.960	85.000	85.120	79.567	709,800
2018-11-26	87.150	87.690	86.160	86.820	81.156	477,000
2018-11-23	85.410	86.980	85.080	86.060	80.446	223,900
2018-11-21	85.750	87.570	85.490	86.100	80.483	428,300
2018-11-20	86.420	86.960	85.370	85.670	80.081	664,000
2018-11-19	86.420	87.240	85.980	86.990	81.315	440,300
2018-11-16	85.850	86.690	84.870	86.400	80.764	952,700
2018-11-15	85.730	86.760	84.950	86.520	80.876	650,100
2018-11-14	87.470	88.190	85.500	86.450	80.811	505,300
2018-11-13	85.980	87.480	85.890	86.800	81.138	519,200
2018-11-12	86.920	87.510	85.770	85.880	80.278	331,200
2018-11-09	87.260	87.910	86.560	86.920	81.250	567,900
2018-11-08	86.970	87.900	86.930	87.490	81.783	533,400
2018-11-07	87.330	87.860	86.250	87.700	81.979	495,600
2018-11-06	85.590	86.750	85.520	86.700	81.044	385,900
2018-11-05	84.850	85.940	84.850	85.870	80.268	403,300
2018-11-02	86.170	87.060	84.410	84.730	79.203	475,800
2018-11-01	85.140	85.460	84.560	85.340	79.773	533,400
2018-10-31	85.590	86.410	84.600	84.660	79.137	723,700
2018-10-30	83.520	84.910	83.190	84.780	79.249	621,700
2018-10-29	83.430	84.460	82.390	83.040	77.623	627,600
2018-10-26	83.000	83.540	82.100	82.690	77.296	906,000
2018-10-25	82.220	83.970	80.340	83.070	77.651	856,400
2018-10-24	83.760	83.830	80.720	80.930	75.651	723,400
2018-10-23	83.540	84.630	82.850	84.150	78.661	616,900
2018-10-22	86.040	86.520	84.610	84.660	79.137	522,600
2018-10-19	84.470	86.550	84.110	86.030	80.418	572,200
2018-10-18	85.810	86.400	84.330	84.920	79.380	675,400
2018-10-17	84.840	86.490	84.640	85.830	80.231	735,400
2018-10-16	84.220	84.760	83.280	84.740	79.212	1,011,400
2018-10-15	83.790	84.660	83.550	83.790	78.324	628,000
2018-10-12	84.360	84.650	82.290	83.980	78.502	809,000
2018-10-11	87.150	87.200	83.570	83.580	78.128	884,400
2018-10-10	88.960	89.620	87.300	87.360	81.661	634,100
2018-10-09	88.470	89.290	88.000	88.850	83.054	421,000
2018-10-08	87.140	89.140	86.690	88.700	82.914	706,700
2018-10-05	88.100	88.540	87.260	87.420	81.717	575,100
2018-10-04	87.320	88.240	87.320	87.970	82.231	506,400
2018-10-03	87.450	87.910	86.930	87.220	81.381	628,600
2018-10-02	86.510	86.920	85.620	86.790	80.979	297,800
2018-10-01	87.220	87.540	86.130	86.520	80.728	388,400
2018-09-28	86.090	86.980	85.590	86.690	80.886	456,900
2018-09-27	86.250	86.840	85.920	86.270	80.494	406,100
2018-09-26	87.740	87.850	86.410	86.560	80.765	446,500
2018-09-25	88.360	88.630	87.330	87.570	81.707	487,400
2018-09-24	88.880	88.960	88.050	88.090	82.192	525,500
2018-09-21	88.750	88.970	87.930	88.890	82.939	1,098,800
2018-09-20	87.740	88.610	87.560	88.330	82.416	524,600
2018-09-19	86.160	87.480	86.120	87.170	81.334	447,600
2018-09-18	85.870	86.220	85.450	85.970	80.214	930,200
2018-09-17	87.100	87.100	85.670	85.770	80.028	615,300
2018-09-14	85.420	87.090	85.290	86.840	81.026	419,400
2018-09-13	84.660	85.290	84.430	85.130	79.431	390,700
2018-09-12	84.720	84.840	84.010	84.290	78.647	379,000
2018-09-11	84.120	85.250	83.570	84.860	79.179	763,000
2018-09-10	85.390	85.390	81.800	84.460	78.805	1,298,700

← NewerPage 34 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.