Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	76.640	76.890	76.350	76.820	71.006	355,600
2017-04-03	77.150	77.370	75.840	76.660	70.859	454,500
2017-03-31	77.030	77.420	76.860	77.040	71.210	550,500
2017-03-30	76.030	77.260	76.030	77.170	71.330	431,300
2017-03-29	76.640	76.700	75.960	76.240	70.332	573,300
2017-03-28	76.230	77.350	76.210	76.920	70.959	469,200
2017-03-27	75.470	76.430	75.350	76.340	70.424	365,700
2017-03-24	76.700	77.290	76.280	76.590	70.655	358,600
2017-03-23	76.330	77.140	76.090	76.560	70.627	593,200
2017-03-22	76.320	76.670	75.730	76.480	70.553	670,200
2017-03-21	78.770	78.820	76.470	76.570	70.636	636,400
2017-03-20	78.520	78.890	78.060	78.420	72.343	444,800
2017-03-17	78.770	78.970	78.090	78.630	72.536	766,900
2017-03-16	78.840	79.050	78.500	78.710	72.610	384,100
2017-03-15	78.460	78.750	78.220	78.630	72.536	376,000
2017-03-14	78.090	78.510	77.940	78.410	72.333	378,700
2017-03-13	78.290	78.590	78.050	78.380	72.306	350,900
2017-03-10	78.320	78.520	77.810	78.340	72.269	365,300
2017-03-09	77.950	78.370	77.790	78.210	72.149	499,700
2017-03-08	78.840	79.530	77.480	77.590	71.577	464,400
2017-03-07	77.870	78.280	77.540	78.030	71.983	367,300
2017-03-06	77.670	78.220	77.670	77.920	71.881	319,300
2017-03-03	77.980	78.300	77.670	78.190	72.131	503,900
2017-03-02	78.860	78.860	77.840	77.880	71.845	454,700
2017-03-01	78.480	79.050	78.320	78.700	72.601	752,800
2017-02-28	77.130	77.620	76.920	77.530	71.522	558,400
2017-02-27	76.840	77.780	76.840	77.470	71.466	341,900
2017-02-24	76.980	77.640	76.870	77.550	71.540	447,700
2017-02-23	77.600	77.860	77.100	77.560	71.549	273,900
2017-02-22	76.870	77.720	76.720	77.510	71.503	387,800
2017-02-21	77.110	77.400	76.970	77.260	71.273	409,000
2017-02-17	77.080	77.330	76.510	77.120	71.143	452,500
2017-02-16	76.780	77.430	76.460	77.420	71.420	411,400
2017-02-15	76.380	77.050	76.120	76.990	71.024	328,900
2017-02-14	75.620	76.250	75.560	76.170	70.267	336,400
2017-02-13	75.280	76.110	75.210	75.860	69.981	381,800
2017-02-10	74.820	75.220	74.560	74.920	69.114	437,900
2017-02-09	74.090	74.720	73.790	74.450	68.680	565,000
2017-02-08	73.900	74.290	73.530	73.830	68.108	668,900
2017-02-07	74.460	74.710	74.070	74.180	68.431	333,000
2017-02-06	73.950	74.520	73.770	74.390	68.625	408,000
2017-02-03	74.490	74.890	74.050	74.250	68.496	493,300
2017-02-02	72.590	74.530	72.590	73.660	67.952	443,300
2017-02-01	74.090	74.540	73.460	73.540	67.841	398,300
2017-01-31	74.020	74.410	72.970	73.540	67.841	500,600
2017-01-30	74.150	74.150	73.560	74.050	68.311	259,000
2017-01-27	74.870	75.000	74.250	74.550	68.773	269,400
2017-01-26	74.510	75.240	74.510	74.860	69.059	388,700
2017-01-25	74.710	74.960	74.500	74.690	68.902	441,200
2017-01-24	73.970	74.580	73.910	74.260	68.505	359,500
2017-01-23	73.860	74.060	73.150	73.590	67.887	311,700
2017-01-20	73.740	74.270	73.500	73.990	68.256	370,000
2017-01-19	73.900	73.900	73.020	73.620	67.915	356,800
2017-01-18	73.480	73.970	72.880	73.810	68.090	423,900
2017-01-17	73.500	73.510	72.750	73.000	67.343	380,100
2017-01-13	73.800	74.430	73.680	73.880	68.155	313,700
2017-01-12	73.420	73.600	72.660	73.400	67.712	478,100
2017-01-11	73.430	74.020	73.340	73.750	68.035	861,100
2017-01-10	73.770	74.430	73.600	74.010	68.274	529,100
2017-01-09	73.860	74.360	73.820	73.910	68.182	526,200

← NewerPage 41 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.