Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	78.500	78.950	78.160	78.920	73.091	611,000
2017-09-22	78.490	78.790	78.300	78.640	72.832	275,700
2017-09-21	78.570	78.910	78.380	78.650	72.841	329,200
2017-09-20	78.020	78.930	77.610	78.620	72.813	389,200
2017-09-19	77.550	78.000	77.420	77.890	72.137	385,600
2017-09-18	77.390	77.620	77.060	77.530	71.804	333,300
2017-09-15	76.850	77.300	76.700	77.220	71.517	658,200
2017-09-14	77.070	77.380	76.680	76.930	71.248	345,300
2017-09-13	77.450	77.470	76.970	77.160	71.461	370,300
2017-09-12	77.100	77.780	76.980	77.780	72.035	257,400
2017-09-11	76.770	77.160	76.160	76.840	71.165	403,000
2017-09-08	74.570	76.370	74.570	76.070	70.452	458,500
2017-09-07	76.060	76.060	74.480	74.680	69.164	404,200
2017-09-06	76.220	76.420	75.930	76.050	70.433	497,500
2017-09-05	76.990	76.990	75.780	75.870	70.266	425,800
2017-09-01	77.280	77.840	77.190	77.520	71.795	365,000
2017-08-31	77.130	77.190	76.710	76.970	71.285	517,000
2017-08-30	76.790	77.210	76.790	76.940	71.257	236,300
2017-08-29	76.590	76.990	76.560	76.810	71.137	320,400
2017-08-28	77.710	77.710	77.110	77.210	71.507	357,300
2017-08-25	77.450	77.840	77.300	77.700	71.961	279,500
2017-08-24	77.490	77.620	77.070	77.100	71.406	255,100
2017-08-23	76.920	77.670	76.920	77.300	71.591	304,500
2017-08-22	76.750	77.480	76.700	77.430	71.711	351,400
2017-08-21	76.600	76.780	76.250	76.520	70.868	410,200
2017-08-18	76.730	77.080	76.330	76.610	70.952	491,000
2017-08-17	78.620	78.710	76.800	76.850	71.174	521,000
2017-08-16	79.210	79.490	78.690	78.750	72.934	351,300
2017-08-15	79.070	79.470	78.820	78.860	73.036	379,000
2017-08-14	78.750	79.030	78.660	78.770	72.952	286,700
2017-08-11	78.540	78.710	78.140	78.160	72.387	358,700
2017-08-10	78.650	79.040	78.400	78.450	72.656	613,800
2017-08-09	78.890	79.260	78.390	79.230	73.378	541,200
2017-08-08	78.950	79.900	78.950	79.270	73.415	394,300
2017-08-07	79.040	79.110	78.840	78.980	73.147	288,100
2017-08-04	79.090	79.320	78.980	79.070	73.230	213,500
2017-08-03	78.850	79.060	78.680	78.840	73.017	336,300
2017-08-02	78.980	79.350	78.680	78.930	73.100	440,400
2017-08-01	79.300	79.300	78.270	79.120	73.276	527,100
2017-07-31	79.170	79.320	78.800	78.970	73.137	373,200
2017-07-28	78.920	79.200	78.200	78.890	73.063	498,900
2017-07-27	79.370	79.370	77.940	78.800	72.980	540,500
2017-07-26	78.830	78.830	77.910	77.960	72.202	248,500
2017-07-25	79.320	79.360	78.720	78.790	72.971	405,300
2017-07-24	78.330	78.630	78.250	78.490	72.693	216,800
2017-07-21	78.180	78.550	78.060	78.320	72.535	333,500
2017-07-20	78.330	78.740	78.170	78.240	72.461	213,600
2017-07-19	78.190	78.400	77.980	78.210	72.434	329,600
2017-07-18	77.960	78.400	77.960	78.090	72.322	551,400
2017-07-17	78.140	78.450	77.670	78.370	72.582	291,700
2017-07-14	77.590	78.530	77.360	78.150	72.378	238,700
2017-07-13	77.770	78.400	77.670	78.230	72.452	254,600
2017-07-12	77.440	77.890	77.270	77.800	72.054	241,000
2017-07-11	77.860	77.980	77.320	77.450	71.730	291,500
2017-07-10	77.430	78.060	77.330	77.860	72.109	414,900
2017-07-07	77.040	77.860	76.880	77.640	71.906	346,400
2017-07-06	76.750	77.340	76.430	76.730	71.063	621,900
2017-07-05	77.490	77.490	76.670	76.800	71.128	456,800
2017-07-03	77.060	78.240	76.850	77.250	71.544	284,500
2017-06-30	76.570	76.880	76.030	76.500	70.850	666,600

← NewerPage 39 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.