Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	138.68	140.11	137.84	139.98	139.12	421,300
2026-01-28	136.91	138.80	136.63	138.55	137.70	515,100
2026-01-27	138.13	138.83	137.05	137.39	136.54	397,700
2026-01-26	137.08	139.69	136.99	138.08	137.23	442,700
2026-01-23	137.39	138.02	135.42	136.50	135.66	509,600
2026-01-22	138.66	139.79	137.06	138.31	137.46	437,200
2026-01-21	137.54	139.91	137.54	138.73	137.88	434,000
2026-01-20	137.90	139.97	136.83	137.00	136.16	478,700
2026-01-16	139.32	140.47	138.44	138.97	138.11	410,400
2026-01-15	142.70	143.94	139.50	139.82	138.96	502,500
2026-01-14	141.26	144.26	141.26	142.41	141.53	508,100
2026-01-13	143.39	143.93	141.32	141.93	141.06	478,100
2026-01-12	141.66	144.06	141.26	142.87	141.99	483,300
2026-01-09	142.02	142.97	141.81	141.95	141.08	334,100
2026-01-08	139.64	142.97	139.64	142.47	141.59	501,100
2026-01-07	139.44	140.43	138.48	139.76	138.90	430,200
2026-01-06	138.32	140.14	137.72	139.64	138.78	537,300
2026-01-05	136.43	142.00	136.01	140.63	139.76	669,500
2026-01-02	139.63	141.82	138.14	138.42	137.30	562,300
2025-12-31	140.07	141.41	139.81	139.86	138.73	349,500
2025-12-30	142.25	142.25	141.25	141.46	140.31	277,900
2025-12-29	142.43	142.43	140.58	141.76	140.61	523,500
2025-12-26	143.26	143.72	141.61	142.21	141.06	257,500
2025-12-24	141.50	144.44	141.50	143.50	142.34	218,800
2025-12-23	142.69	143.64	141.81	142.37	141.22	415,600
2025-12-22	139.34	144.33	138.97	142.53	141.38	551,000
2025-12-19	138.23	140.12	138.03	139.64	138.51	1,116,600
2025-12-18	138.11	140.13	137.28	138.53	137.41	508,300
2025-12-17	140.29	141.15	138.62	138.73	137.61	565,900
2025-12-16	140.94	141.49	139.65	140.74	139.60	511,400
2025-12-15	140.25	141.45	139.30	140.65	139.51	519,500
2025-12-12	139.00	140.26	138.87	139.46	138.33	442,200
2025-12-11	136.33	139.40	135.02	139.04	137.91	482,500
2025-12-10	133.60	135.62	133.57	134.91	133.82	471,300
2025-12-09	133.50	135.07	132.87	133.09	132.01	599,300
2025-12-08	131.35	133.75	131.09	133.02	131.94	696,600
2025-12-05	130.50	131.51	130.07	131.37	130.31	456,600
2025-12-04	130.29	132.02	130.27	130.82	129.76	300,400
2025-12-03	131.40	131.79	129.21	130.82	129.76	592,400
2025-12-02	133.45	133.45	130.99	131.15	130.09	577,600
2025-12-01	134.54	135.15	132.36	132.53	131.46	526,200
2025-11-28	134.71	136.07	133.69	134.73	133.64	208,600
2025-11-26	135.94	136.45	134.80	134.87	133.78	557,800
2025-11-25	134.19	135.71	134.17	135.37	134.27	551,900
2025-11-24	131.98	133.63	131.47	133.27	132.19	557,500
2025-11-21	130.93	133.91	130.62	132.42	131.35	561,200
2025-11-20	131.81	132.55	129.65	130.37	129.31	299,900
2025-11-19	131.36	132.21	129.42	130.74	129.68	358,200
2025-11-18	130.83	133.00	130.18	131.85	130.78	317,500
2025-11-17	131.52	132.63	130.50	131.43	130.37	884,900
2025-11-14	132.79	133.32	131.06	131.81	130.74	386,400
2025-11-13	134.20	134.92	132.63	133.16	132.08	487,400
2025-11-12	132.11	134.55	132.11	133.97	132.89	512,900
2025-11-11	132.71	133.93	132.25	132.31	131.24	367,100
2025-11-10	131.79	133.38	131.67	132.77	131.70	452,200
2025-11-07	131.75	132.47	130.50	132.24	131.17	592,500
2025-11-06	133.74	134.62	131.46	131.83	130.76	583,800
2025-11-05	133.47	134.50	133.00	133.75	132.67	599,200
2025-11-04	130.68	133.64	130.26	133.38	132.30	660,000
2025-11-03	130.86	130.86	127.85	130.64	129.58	847,600

← NewerPage 4 of 79 · 4,728 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.