Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	74.570	74.900	74.290	74.590	68.810	329,600
2017-01-05	74.630	74.740	73.680	74.190	68.441	429,900
2017-01-04	74.030	74.760	73.790	74.650	68.865	462,700
2017-01-03	74.630	74.980	73.370	73.920	68.062	551,600
2016-12-30	73.950	73.950	73.510	73.760	67.915	289,600
2016-12-29	73.910	74.250	73.410	73.630	67.795	257,600
2016-12-28	74.490	74.780	73.820	73.880	68.025	417,700
2016-12-27	74.270	74.560	74.210	74.490	68.587	349,200
2016-12-23	74.580	74.650	74.230	74.270	68.385	242,300
2016-12-22	74.700	74.760	74.190	74.620	68.707	390,700
2016-12-21	74.930	75.070	74.430	74.830	68.900	314,700
2016-12-20	74.660	74.900	74.350	74.800	68.873	460,800
2016-12-19	73.280	74.410	73.010	74.340	68.449	837,400
2016-12-16	73.750	73.820	73.120	73.350	67.537	1,076,700
2016-12-15	73.540	74.270	73.460	73.740	67.897	420,100
2016-12-14	73.220	74.240	73.080	73.450	67.630	687,400
2016-12-13	73.120	73.590	72.690	73.480	67.657	384,600
2016-12-12	73.450	73.800	72.720	73.030	67.243	574,300
2016-12-09	73.870	73.990	73.280	73.690	67.851	524,300
2016-12-08	73.480	74.330	73.360	74.000	68.136	502,200
2016-12-07	72.560	73.350	72.140	73.290	67.482	682,100
2016-12-06	71.690	72.400	71.230	72.290	66.561	603,500
2016-12-05	71.620	71.740	71.050	71.530	65.862	610,600
2016-12-02	71.310	71.450	70.590	70.980	65.355	441,900
2016-12-01	70.570	71.410	70.490	71.360	65.705	532,300
2016-11-30	70.280	70.500	69.910	70.090	64.536	767,600
2016-11-29	69.890	70.180	69.590	69.670	64.149	659,900
2016-11-28	70.770	70.980	69.550	69.590	64.075	865,400
2016-11-25	70.950	71.100	70.650	71.100	65.466	144,400
2016-11-23	70.850	71.070	70.500	70.920	65.300	599,000
2016-11-22	70.510	70.750	70.110	70.670	65.070	448,800
2016-11-21	70.370	70.410	69.670	70.380	64.803	370,800
2016-11-18	69.450	70.450	69.320	70.060	64.508	842,400
2016-11-17	69.150	70.320	69.150	70.160	64.600	488,500
2016-11-16	69.640	70.070	69.140	69.200	63.716	553,800
2016-11-15	70.500	70.680	69.680	69.990	64.444	779,400
2016-11-14	70.700	71.490	70.440	70.810	65.199	596,500
2016-11-11	69.460	70.170	69.090	70.020	64.471	606,800
2016-11-10	70.220	70.220	68.350	69.590	64.075	887,200
2016-11-09	66.110	68.050	65.660	67.540	62.188	1,013,700
2016-11-08	64.810	65.700	64.610	65.430	60.245	389,700
2016-11-07	64.680	65.050	64.560	64.900	59.757	537,800
2016-11-04	63.840	64.050	63.370	63.650	58.606	513,200
2016-11-03	63.430	63.970	63.290	63.810	58.753	412,400
2016-11-02	63.160	63.570	63.090	63.310	58.293	414,400
2016-11-01	63.720	63.720	62.860	63.330	58.311	536,600
2016-10-31	63.710	64.190	63.390	63.410	58.385	907,000
2016-10-28	63.500	63.950	62.960	63.370	58.348	493,700
2016-10-27	63.900	63.900	63.090	63.340	58.321	643,900
2016-10-26	63.770	64.090	63.110	63.170	58.164	369,300
2016-10-25	63.640	63.720	63.040	63.190	58.183	456,300
2016-10-24	63.820	63.980	63.560	63.660	58.615	281,100
2016-10-21	63.410	63.650	63.160	63.480	58.450	266,000
2016-10-20	64.170	64.310	63.750	63.890	58.827	233,700
2016-10-19	64.500	64.810	64.400	64.420	59.315	343,000
2016-10-18	64.430	64.550	64.090	64.310	59.214	448,800
2016-10-17	63.880	64.140	63.680	63.730	58.680	438,100
2016-10-14	64.090	64.340	63.640	63.740	58.689	651,100
2016-10-13	63.870	63.870	63.260	63.620	58.579	395,300
2016-10-12	64.320	64.590	64.150	64.390	59.287	576,900

← NewerPage 42 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.