Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	84.750	85.130	84.040	84.340	78.540	927,400
2018-06-12	85.690	85.690	84.390	84.620	78.801	399,700
2018-06-11	86.510	86.670	85.500	85.680	79.788	297,700
2018-06-08	85.790	86.300	85.510	86.240	80.309	479,300
2018-06-07	85.780	85.910	85.240	85.660	79.769	783,800
2018-06-06	85.300	85.760	84.830	85.520	79.639	473,800
2018-06-05	84.980	85.050	84.020	84.930	79.089	655,500
2018-06-04	85.980	86.410	85.120	85.180	79.322	408,200
2018-06-01	85.870	86.630	85.780	85.780	79.881	506,900
2018-05-31	84.890	85.310	84.130	84.830	78.996	627,800
2018-05-30	83.990	85.450	83.840	85.100	79.248	718,000
2018-05-29	84.530	84.850	82.590	83.130	77.413	678,400
2018-05-25	85.960	86.500	85.390	85.710	79.816	328,400
2018-05-24	86.270	86.510	85.500	86.210	80.281	431,000
2018-05-23	86.650	86.720	86.240	86.580	80.626	412,500
2018-05-22	86.600	87.270	86.470	86.990	81.008	347,700
2018-05-21	85.920	86.740	85.820	86.580	80.626	517,000
2018-05-18	85.630	85.980	85.400	85.640	79.750	800,000
2018-05-17	85.260	85.910	85.000	85.670	79.778	327,000
2018-05-16	84.720	85.680	84.720	85.300	79.434	398,600
2018-05-15	84.590	85.250	84.410	84.890	79.052	511,100
2018-05-14	85.610	85.740	84.600	84.750	78.922	368,600
2018-05-11	85.470	86.170	85.330	85.520	79.639	241,900
2018-05-10	85.020	85.530	84.580	85.380	79.508	337,300
2018-05-09	85.350	85.430	84.490	85.020	79.173	412,400
2018-05-08	85.400	86.010	84.780	85.040	79.192	453,200
2018-05-07	85.550	85.800	84.990	85.440	79.564	438,800
2018-05-04	83.640	85.930	83.370	85.460	79.583	340,200
2018-05-03	84.410	84.810	83.020	84.090	78.307	518,000
2018-05-02	86.240	86.240	84.740	84.870	79.033	632,300
2018-05-01	86.480	86.770	85.900	86.680	80.719	292,400
2018-04-30	87.780	88.250	86.740	86.740	80.775	447,800
2018-04-27	86.530	87.670	86.390	87.520	81.501	368,500
2018-04-26	86.480	87.240	86.080	86.770	80.803	386,600
2018-04-25	86.170	86.960	85.560	86.470	80.523	435,900
2018-04-24	87.210	87.540	85.590	86.120	80.197	823,000
2018-04-23	87.500	87.920	86.620	86.890	80.914	531,200
2018-04-20	87.220	87.980	86.670	87.180	81.184	792,000
2018-04-19	87.050	87.700	86.130	87.220	81.222	658,000
2018-04-18	85.690	86.170	85.230	85.710	79.816	557,600
2018-04-17	85.690	86.100	84.860	85.360	79.490	684,700
2018-04-16	84.980	85.620	84.760	85.090	79.238	632,000
2018-04-13	84.880	84.970	83.940	84.340	78.540	660,400
2018-04-12	83.910	84.500	83.680	84.230	78.437	441,400
2018-04-11	83.340	83.870	83.000	83.420	77.683	482,600
2018-04-10	84.250	84.890	83.840	84.170	78.381	506,800
2018-04-09	83.520	84.560	83.070	83.150	77.432	392,900
2018-04-06	84.130	84.640	82.180	82.980	77.273	782,600
2018-04-05	85.060	85.460	84.420	84.960	79.117	822,300
2018-04-04	82.390	84.820	82.390	84.590	78.773	1,224,200
2018-04-03	82.830	83.770	82.260	83.580	77.832	708,300
2018-04-02	84.200	84.260	81.190	82.200	76.547	600,600
2018-03-29	84.160	84.880	83.830	84.170	78.229	628,000
2018-03-28	83.410	84.120	82.670	83.700	77.792	653,100
2018-03-27	84.660	84.660	82.760	83.170	77.300	676,400
2018-03-26	82.370	84.290	82.110	84.120	78.182	813,100
2018-03-23	84.110	84.110	80.780	80.910	75.199	560,000
2018-03-22	85.050	85.650	83.720	83.830	77.913	554,500
2018-03-21	86.170	86.920	85.920	86.060	79.986	649,700
2018-03-20	85.850	86.320	85.560	86.030	79.958	475,700

← NewerPage 36 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.