Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	64.320	64.590	64.150	64.390	59.287	576,900
2016-10-11	64.570	65.000	63.970	64.210	59.122	474,300
2016-10-10	64.840	65.040	64.540	64.820	59.683	386,800
2016-10-07	64.400	64.530	63.900	64.380	59.278	369,900
2016-10-06	64.900	64.980	64.330	64.380	59.278	591,000
2016-10-05	64.030	64.880	63.980	64.720	59.591	632,100
2016-10-04	63.820	64.300	63.740	63.900	58.707	416,300
2016-10-03	63.640	64.060	63.530	63.770	58.588	477,200
2016-09-30	63.580	64.200	63.360	63.890	58.698	585,400
2016-09-29	63.820	64.050	62.970	63.230	58.092	374,700
2016-09-28	63.520	63.970	63.150	63.930	58.735	381,400
2016-09-27	63.060	63.550	62.960	63.480	58.322	477,800
2016-09-26	63.520	63.630	63.040	63.200	58.064	417,100
2016-09-23	63.950	64.810	63.840	63.850	58.661	523,200
2016-09-22	65.530	65.600	64.770	64.860	59.589	425,500
2016-09-21	64.760	65.280	64.570	65.210	59.911	316,400
2016-09-20	64.420	64.520	63.980	64.370	59.139	429,100
2016-09-19	64.080	64.550	63.940	64.070	58.864	490,700
2016-09-16	64.430	64.430	63.720	63.840	58.652	884,400
2016-09-15	64.400	64.990	64.350	64.750	59.488	452,900
2016-09-14	64.510	64.830	64.250	64.440	59.204	393,000
2016-09-13	64.140	64.890	63.970	64.420	59.185	579,400
2016-09-12	63.950	64.870	63.810	64.710	59.452	769,200
2016-09-09	64.330	65.200	64.300	64.370	59.139	643,800
2016-09-08	64.960	65.090	64.750	64.850	59.580	334,200
2016-09-07	64.890	65.100	64.570	64.840	59.571	451,600
2016-09-06	65.040	65.200	64.820	65.050	59.764	367,300
2016-09-02	64.890	65.100	64.670	65.080	59.792	403,200
2016-09-01	64.840	64.960	64.070	64.640	59.387	483,000
2016-08-31	64.590	64.740	64.080	64.680	59.424	464,400
2016-08-30	64.160	64.550	64.050	64.550	59.305	376,600
2016-08-29	63.640	64.260	63.580	64.010	58.808	436,700
2016-08-26	63.890	64.010	63.000	63.440	58.285	659,800
2016-08-25	63.330	63.810	63.230	63.800	58.616	327,700
2016-08-24	62.910	63.570	62.910	63.400	58.248	437,400
2016-08-23	62.880	63.110	62.820	62.970	57.853	282,500
2016-08-22	62.870	62.870	62.410	62.720	57.623	270,500
2016-08-19	62.320	62.960	61.960	62.900	57.789	528,300
2016-08-18	62.370	62.550	62.230	62.530	57.449	357,700
2016-08-17	62.150	62.400	61.920	62.400	57.329	462,600
2016-08-16	61.970	62.250	61.830	62.030	56.989	411,500
2016-08-15	61.390	62.370	61.390	62.210	57.155	658,900
2016-08-12	61.490	61.510	60.920	61.100	56.135	643,400
2016-08-11	62.150	62.360	61.940	61.950	56.916	545,000
2016-08-10	62.140	62.310	61.870	62.030	56.989	375,300
2016-08-09	62.050	62.270	61.870	62.110	57.063	366,900
2016-08-08	62.050	62.190	61.780	61.940	56.907	528,600
2016-08-05	61.940	62.260	61.720	62.110	57.063	724,300
2016-08-04	61.430	61.460	61.140	61.240	56.264	426,800
2016-08-03	61.070	61.720	60.970	61.550	56.548	553,500
2016-08-02	61.190	61.240	60.490	60.950	55.997	647,000
2016-08-01	62.000	62.210	61.070	61.290	56.310	866,500
2016-07-29	61.800	62.380	61.730	61.870	56.842	993,400
2016-07-28	61.780	62.490	61.780	61.990	56.953	676,000
2016-07-27	61.630	61.790	61.160	61.400	56.411	689,600
2016-07-26	61.920	62.150	61.410	61.640	56.631	580,700
2016-07-25	62.200	62.230	61.720	61.840	56.815	514,000
2016-07-22	62.200	62.260	61.860	62.250	57.191	491,200
2016-07-21	62.340	62.340	61.920	61.980	56.943	351,800
2016-07-20	62.530	62.590	62.250	62.340	57.274	331,400

← NewerPage 43 of 79 · 4,732 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.