Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	88.650	88.720	88.080	88.390	82.472	411,600
2018-09-06	89.040	89.460	88.490	88.610	82.678	334,500
2018-09-05	88.190	89.400	88.190	89.100	83.135	406,900
2018-09-04	87.810	88.380	87.540	88.230	82.323	338,600
2018-08-31	87.640	87.970	87.220	87.920	82.034	395,200
2018-08-30	88.050	88.100	87.600	87.710	81.838	270,900
2018-08-29	88.300	88.410	87.310	88.120	82.220	366,700
2018-08-28	88.920	89.030	87.870	88.250	82.342	513,700
2018-08-27	88.500	89.350	88.500	88.700	82.762	554,800
2018-08-24	88.040	88.450	87.880	88.420	82.500	216,200
2018-08-23	88.710	88.710	87.550	87.750	81.875	276,900
2018-08-22	88.980	89.280	88.470	88.770	82.827	438,300
2018-08-21	88.540	89.590	88.370	89.190	83.219	368,300
2018-08-20	88.400	88.640	88.140	88.350	82.435	324,600
2018-08-17	87.780	88.340	87.630	88.180	82.276	505,500
2018-08-16	87.270	88.200	87.160	87.960	82.071	330,900
2018-08-15	86.550	87.040	86.450	86.820	81.007	305,500
2018-08-14	86.520	87.390	86.420	87.100	81.269	294,100
2018-08-13	86.530	86.940	86.110	86.310	80.532	253,200
2018-08-10	86.750	87.210	86.050	86.610	80.812	436,500
2018-08-09	87.980	88.180	87.420	87.530	81.670	243,500
2018-08-08	87.520	88.080	87.220	88.020	82.127	218,000
2018-08-07	86.890	88.190	86.890	87.530	81.670	246,900
2018-08-06	86.890	87.560	86.650	87.270	81.427	362,800
2018-08-03	86.290	86.890	85.720	86.870	81.054	344,900
2018-08-02	86.870	86.890	86.060	86.380	80.597	538,800
2018-08-01	88.490	88.950	87.030	87.210	81.371	406,300
2018-07-31	88.550	88.720	87.850	88.070	82.174	493,800
2018-07-30	87.840	88.700	87.720	88.170	82.267	525,000
2018-07-27	87.020	87.930	86.910	87.730	81.857	459,000
2018-07-26	86.120	87.890	84.870	86.780	80.970	963,400
2018-07-25	84.450	84.450	83.060	83.870	78.255	353,700
2018-07-24	84.200	85.020	83.990	84.520	78.861	461,800
2018-07-23	83.480	84.440	83.180	84.350	78.703	389,200
2018-07-20	83.660	83.770	83.120	83.470	77.882	346,500
2018-07-19	85.100	85.110	83.810	83.970	78.348	530,600
2018-07-18	84.720	85.410	84.590	85.280	79.571	445,700
2018-07-17	84.480	84.800	84.140	84.560	78.899	336,800
2018-07-16	83.580	84.510	83.580	84.460	78.805	483,900
2018-07-13	83.050	83.830	82.920	83.430	77.844	612,700
2018-07-12	84.390	84.390	82.720	83.390	77.807	353,700
2018-07-11	84.220	84.530	83.570	83.790	78.180	448,600
2018-07-10	84.900	84.910	84.070	84.770	79.095	512,800
2018-07-09	83.300	84.940	83.290	84.860	79.179	634,000
2018-07-06	82.030	83.030	81.820	82.790	77.247	441,300
2018-07-05	82.390	82.440	81.830	82.290	76.781	685,000
2018-07-03	82.190	82.700	81.990	82.080	76.585	371,900
2018-07-02	81.010	82.010	80.900	81.910	76.277	557,000
2018-06-29	81.700	82.610	81.320	81.410	75.811	597,400
2018-06-28	81.250	81.580	80.660	81.150	75.569	510,600
2018-06-27	82.830	83.290	81.330	81.360	75.765	376,400
2018-06-26	83.650	83.650	83.000	83.020	77.311	425,300
2018-06-25	83.310	83.900	82.760	83.620	77.869	486,000
2018-06-22	84.130	84.230	83.400	83.680	77.925	1,060,900
2018-06-21	83.930	84.300	83.450	83.700	77.944	663,900
2018-06-20	84.620	84.880	83.980	84.050	78.270	816,600
2018-06-19	83.460	84.510	83.420	84.270	78.475	641,300
2018-06-18	84.030	84.360	83.400	84.120	78.335	652,600
2018-06-15	83.760	84.560	82.970	84.480	78.670	1,023,500
2018-06-14	84.610	84.800	83.750	84.200	78.409	803,400

← NewerPage 35 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.