Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	85.660	85.660	84.550	85.440	79.409	726,000
2018-03-16	85.470	85.980	85.200	85.590	79.549	1,345,600
2018-03-15	85.420	85.780	85.140	85.540	79.502	575,200
2018-03-14	86.840	86.840	85.060	85.240	79.223	490,500
2018-03-13	87.530	87.530	86.070	86.380	80.283	625,500
2018-03-12	87.150	87.740	86.710	87.020	80.878	630,200
2018-03-09	86.060	87.400	85.900	87.340	81.175	572,800
2018-03-08	85.130	85.660	84.050	85.620	79.577	651,200
2018-03-07	83.910	85.080	83.780	84.840	78.852	504,200
2018-03-06	84.220	84.850	83.630	84.720	78.740	784,400
2018-03-05	82.390	84.610	82.150	84.110	78.173	794,100
2018-03-02	82.350	83.180	81.560	82.960	77.104	832,700
2018-03-01	85.450	85.610	82.740	83.170	77.300	815,900
2018-02-28	87.410	87.600	85.340	85.370	79.344	507,600
2018-02-27	87.500	88.160	86.990	86.990	80.850	510,700
2018-02-26	86.790	87.620	86.350	87.600	81.417	433,400
2018-02-23	85.860	86.550	85.680	86.510	80.404	350,300
2018-02-22	86.500	86.930	85.580	85.640	79.595	722,100
2018-02-21	86.200	87.550	86.060	86.170	80.088	572,900
2018-02-20	86.580	87.160	86.050	86.380	80.283	606,300
2018-02-16	85.800	87.010	85.760	86.650	80.534	698,200
2018-02-15	86.910	86.950	85.640	86.120	80.041	525,600
2018-02-14	83.710	86.360	83.630	86.300	80.209	771,700
2018-02-13	82.840	84.330	82.710	84.040	78.108	680,400
2018-02-12	83.260	84.310	82.320	83.530	77.634	974,400
2018-02-09	81.550	83.120	81.040	82.640	76.807	1,226,800
2018-02-08	83.280	84.020	80.430	80.520	74.837	1,109,800
2018-02-07	83.060	84.440	82.710	83.280	77.402	976,500
2018-02-06	81.990	84.090	81.600	83.420	77.532	1,357,300
2018-02-05	87.430	87.900	83.550	83.960	78.034	1,356,500
2018-02-02	90.440	90.650	88.190	88.210	81.984	796,900
2018-02-01	90.860	91.400	90.270	90.740	84.335	1,095,600
2018-01-31	91.300	91.750	90.460	90.850	84.437	853,800
2018-01-30	91.770	92.460	91.180	91.330	84.884	745,500
2018-01-29	93.220	93.600	92.330	92.340	85.822	548,500
2018-01-26	92.900	93.450	92.450	93.320	86.733	558,700
2018-01-25	93.260	93.260	92.470	92.710	86.166	299,000
2018-01-24	93.140	93.320	92.530	93.070	86.501	625,400
2018-01-23	92.480	92.960	92.230	92.770	86.222	373,400
2018-01-22	92.430	92.800	92.020	92.780	86.231	466,600
2018-01-19	91.990	92.460	91.570	92.150	85.646	545,700
2018-01-18	92.310	92.620	91.500	91.660	85.190	558,200
2018-01-17	91.820	92.560	91.500	92.030	85.534	594,100
2018-01-16	92.320	92.640	91.060	91.420	84.967	727,800
2018-01-12	93.150	93.150	91.650	92.250	85.739	727,700
2018-01-11	93.110	93.340	92.620	92.860	86.306	622,100
2018-01-10	92.260	93.200	92.020	92.760	86.213	367,600
2018-01-09	91.710	92.730	91.710	92.070	85.571	508,000
2018-01-08	91.200	91.440	90.730	91.330	84.884	426,500
2018-01-05	90.930	91.090	90.480	91.060	84.633	749,600
2018-01-04	90.580	91.290	90.580	90.700	84.298	464,800
2018-01-03	90.200	90.560	89.990	90.470	83.945	460,200
2018-01-02	91.420	91.420	90.080	90.210	83.704	515,400
2017-12-29	91.250	91.290	90.710	90.710	84.168	279,600
2017-12-28	90.970	91.190	90.560	91.160	84.585	274,600
2017-12-27	90.520	90.920	90.380	90.690	84.149	247,300
2017-12-26	90.710	90.950	90.390	90.630	84.093	169,500
2017-12-22	90.990	91.000	90.120	90.690	84.149	376,500
2017-12-21	90.880	90.980	90.210	90.510	83.982	628,800
2017-12-20	90.680	90.870	90.180	90.420	83.898	644,300

← NewerPage 37 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.