Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-29 | 77.910 | 77.910 | 75.830 | 76.320 | 70.544 | 518,500 |
| 2017-06-28 | 76.080 | 76.960 | 76.040 | 76.810 | 70.997 | 852,000 |
| 2017-06-27 | 76.170 | 76.370 | 75.670 | 75.670 | 69.943 | 479,000 |
| 2017-06-26 | 75.870 | 76.340 | 75.320 | 75.960 | 70.211 | 602,700 |
| 2017-06-23 | 75.830 | 75.930 | 75.320 | 75.680 | 69.953 | 827,500 |
| 2017-06-22 | 75.900 | 76.080 | 75.260 | 75.640 | 69.916 | 438,200 |
| 2017-06-21 | 77.210 | 77.280 | 76.070 | 76.140 | 70.378 | 408,100 |
| 2017-06-20 | 77.480 | 77.740 | 77.150 | 77.210 | 71.367 | 528,700 |
| 2017-06-19 | 77.640 | 77.800 | 77.220 | 77.770 | 71.885 | 473,400 |
| 2017-06-16 | 77.110 | 77.290 | 76.230 | 77.240 | 71.395 | 904,700 |
| 2017-06-15 | 76.660 | 77.090 | 76.180 | 76.990 | 71.164 | 353,100 |
| 2017-06-14 | 76.540 | 76.960 | 75.990 | 76.940 | 71.117 | 277,300 |
| 2017-06-13 | 76.700 | 77.090 | 76.520 | 76.960 | 71.136 | 276,000 |
| 2017-06-12 | 76.730 | 77.120 | 76.570 | 76.630 | 70.831 | 374,700 |
| 2017-06-09 | 75.580 | 76.840 | 75.210 | 76.760 | 70.951 | 462,300 |
| 2017-06-08 | 74.710 | 75.790 | 74.610 | 75.290 | 69.592 | 620,500 |
| 2017-06-07 | 74.850 | 75.160 | 74.540 | 74.710 | 69.056 | 467,700 |
| 2017-06-06 | 75.440 | 75.560 | 74.710 | 74.800 | 69.139 | 562,800 |
| 2017-06-05 | 76.370 | 76.840 | 75.830 | 75.860 | 70.119 | 361,700 |
| 2017-06-02 | 76.390 | 76.880 | 76.060 | 76.470 | 70.683 | 374,300 |
| 2017-06-01 | 75.730 | 76.620 | 75.260 | 76.590 | 70.794 | 443,900 |
| 2017-05-31 | 75.370 | 75.540 | 74.600 | 75.500 | 69.786 | 1,007,000 |
| 2017-05-30 | 74.980 | 75.430 | 74.790 | 75.270 | 69.574 | 247,700 |
| 2017-05-26 | 75.440 | 75.600 | 75.180 | 75.230 | 69.537 | 230,600 |
| 2017-05-25 | 75.100 | 75.830 | 74.870 | 75.650 | 69.925 | 365,600 |
| 2017-05-24 | 75.120 | 75.190 | 74.360 | 74.760 | 69.102 | 345,200 |
| 2017-05-23 | 74.770 | 75.300 | 74.330 | 75.060 | 69.380 | 262,400 |
| 2017-05-22 | 74.750 | 74.920 | 74.390 | 74.750 | 69.093 | 382,500 |
| 2017-05-19 | 74.710 | 75.070 | 74.190 | 74.370 | 68.742 | 813,900 |
| 2017-05-18 | 74.110 | 74.990 | 74.070 | 74.570 | 68.927 | 522,800 |
| 2017-05-17 | 75.640 | 75.640 | 73.990 | 74.110 | 68.501 | 492,200 |
| 2017-05-16 | 76.320 | 76.640 | 75.500 | 75.640 | 69.916 | 518,500 |
| 2017-05-15 | 75.420 | 76.080 | 75.210 | 76.020 | 70.267 | 471,400 |
| 2017-05-12 | 75.160 | 75.570 | 75.050 | 75.240 | 69.546 | 417,000 |
| 2017-05-11 | 75.890 | 76.010 | 75.020 | 75.580 | 69.860 | 473,400 |
| 2017-05-10 | 75.810 | 76.290 | 75.630 | 76.120 | 70.359 | 541,200 |
| 2017-05-09 | 76.730 | 76.850 | 75.980 | 76.040 | 70.285 | 357,300 |
| 2017-05-08 | 76.900 | 77.130 | 76.380 | 76.620 | 70.822 | 252,200 |
| 2017-05-05 | 76.840 | 76.910 | 76.380 | 76.830 | 71.016 | 332,400 |
| 2017-05-04 | 77.300 | 77.760 | 76.460 | 76.710 | 70.905 | 601,800 |
| 2017-05-03 | 76.580 | 77.140 | 76.500 | 76.880 | 71.062 | 361,900 |
| 2017-05-02 | 76.800 | 77.190 | 76.690 | 76.760 | 70.951 | 375,300 |
| 2017-05-01 | 77.070 | 77.140 | 76.580 | 76.900 | 71.080 | 382,000 |
| 2017-04-28 | 77.390 | 77.630 | 76.640 | 76.710 | 70.905 | 412,900 |
| 2017-04-27 | 77.190 | 77.930 | 77.110 | 77.430 | 71.570 | 811,900 |
| 2017-04-26 | 77.130 | 77.550 | 76.970 | 77.070 | 71.237 | 583,400 |
| 2017-04-25 | 77.810 | 78.000 | 77.020 | 77.270 | 71.422 | 544,100 |
| 2017-04-24 | 77.860 | 77.980 | 76.790 | 77.280 | 71.432 | 798,700 |
| 2017-04-21 | 75.960 | 76.710 | 75.650 | 76.330 | 70.553 | 748,400 |
| 2017-04-20 | 75.410 | 76.740 | 75.110 | 76.000 | 70.248 | 854,000 |
| 2017-04-19 | 75.510 | 75.520 | 74.500 | 74.760 | 69.102 | 622,100 |
| 2017-04-18 | 75.150 | 75.500 | 74.640 | 75.000 | 69.324 | 351,400 |
| 2017-04-17 | 74.770 | 75.640 | 74.560 | 75.550 | 69.833 | 535,500 |
| 2017-04-13 | 75.170 | 75.630 | 74.480 | 74.480 | 68.843 | 474,300 |
| 2017-04-12 | 76.230 | 76.230 | 75.060 | 75.390 | 69.685 | 328,100 |
| 2017-04-11 | 75.760 | 76.240 | 75.420 | 76.230 | 70.461 | 492,700 |
| 2017-04-10 | 76.060 | 76.420 | 75.730 | 76.090 | 70.332 | 367,700 |
| 2017-04-07 | 75.840 | 76.510 | 75.500 | 76.160 | 70.396 | 382,000 |
| 2017-04-06 | 75.960 | 76.510 | 75.470 | 76.260 | 70.489 | 447,700 |
| 2017-04-05 | 77.290 | 77.360 | 75.950 | 76.030 | 70.276 | 339,500 |
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.
