Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	90.320	90.810	89.980	90.140	83.639	717,700
2017-12-18	90.130	90.270	89.490	89.870	83.388	572,100
2017-12-15	89.280	90.280	88.900	89.610	83.147	991,500
2017-12-14	89.410	89.830	88.770	88.860	82.451	471,700
2017-12-13	89.670	90.350	89.270	89.310	82.868	769,800
2017-12-12	89.750	90.010	89.200	89.770	83.295	521,400
2017-12-11	89.860	90.090	89.380	89.630	83.165	461,500
2017-12-08	89.480	90.140	89.080	89.950	83.462	506,300
2017-12-07	88.770	89.370	88.770	89.170	82.739	290,500
2017-12-06	88.880	89.730	88.700	89.030	82.609	555,900
2017-12-05	89.660	90.070	88.820	89.000	82.581	531,300
2017-12-04	89.620	89.880	88.790	89.400	82.952	702,600
2017-12-01	89.090	89.090	86.690	88.530	82.145	623,400
2017-11-30	89.400	90.320	88.750	88.850	82.442	947,200
2017-11-29	87.830	89.540	87.830	89.090	82.664	456,000
2017-11-28	86.060	87.660	86.060	87.530	81.217	724,400
2017-11-27	85.220	86.030	85.110	85.740	79.556	364,900
2017-11-24	85.390	85.520	85.100	85.160	79.018	173,600
2017-11-22	85.290	85.370	84.760	85.170	79.027	279,700
2017-11-21	85.320	85.600	85.210	85.270	79.120	469,100
2017-11-20	85.500	85.540	84.920	85.080	78.944	420,200
2017-11-17	84.680	85.720	84.560	85.440	79.278	517,000
2017-11-16	85.540	85.880	84.940	85.010	78.879	493,200
2017-11-15	84.710	85.850	84.600	85.370	79.213	663,000
2017-11-14	84.400	85.360	84.240	85.180	79.036	558,200
2017-11-13	84.140	84.760	83.960	84.690	78.582	441,000
2017-11-10	84.610	84.650	83.660	84.260	78.183	527,600
2017-11-09	84.860	85.210	84.150	84.500	78.405	474,000
2017-11-08	85.060	85.550	84.860	85.240	79.092	521,100
2017-11-07	85.600	86.220	84.910	85.180	79.036	431,100
2017-11-06	85.280	85.750	84.810	85.680	79.500	468,500
2017-11-03	85.260	85.810	85.190	85.420	79.259	558,800
2017-11-02	84.750	85.730	84.640	85.540	79.370	424,900
2017-11-01	84.540	85.070	84.270	84.760	78.647	376,300
2017-10-31	84.850	84.920	84.000	84.130	78.062	390,500
2017-10-30	84.600	85.120	84.440	84.520	78.424	399,700
2017-10-27	84.960	85.390	84.360	84.960	78.832	442,000
2017-10-26	84.960	85.490	82.050	85.080	78.944	880,500
2017-10-25	84.480	86.500	83.110	84.580	78.480	729,500
2017-10-24	83.690	84.070	83.440	83.880	77.830	384,600
2017-10-23	83.280	83.740	82.890	83.700	77.663	394,000
2017-10-20	83.380	83.480	82.920	83.120	77.125	459,800
2017-10-19	81.860	82.550	81.780	82.530	76.578	225,800
2017-10-18	82.150	82.430	82.030	82.160	76.234	306,100
2017-10-17	82.100	82.250	81.590	81.890	75.984	433,700
2017-10-16	81.590	82.080	81.590	82.050	76.132	225,200
2017-10-13	81.570	81.920	81.280	81.610	75.724	304,200
2017-10-12	81.100	81.620	80.910	81.530	75.650	428,600
2017-10-11	80.820	81.100	80.280	81.100	75.251	349,900
2017-10-10	80.530	80.970	80.480	80.930	75.093	359,600
2017-10-09	80.970	81.080	80.430	80.530	74.722	240,700
2017-10-06	81.010	81.170	80.400	80.810	74.982	371,900
2017-10-05	80.220	81.010	80.220	80.810	74.982	218,000
2017-10-04	80.310	80.600	80.150	80.320	74.388	263,400
2017-10-03	80.260	80.430	79.940	80.410	74.471	244,300
2017-10-02	80.170	80.510	79.790	80.330	74.397	380,800
2017-09-29	79.620	80.300	79.610	80.090	74.175	490,300
2017-09-28	79.750	79.840	79.400	79.740	73.851	305,100
2017-09-27	79.530	80.100	79.370	79.840	73.943	432,500
2017-09-26	78.950	79.130	78.540	78.870	73.045	420,500

← NewerPage 38 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.