Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	62.150	62.490	61.930	62.400	57.329	281,700
2016-07-18	62.400	62.730	62.390	62.450	57.375	329,600
2016-07-15	62.830	62.880	62.370	62.550	57.467	495,600
2016-07-14	62.800	63.100	62.140	62.240	57.182	581,000
2016-07-13	61.880	62.110	61.620	61.750	56.732	541,100
2016-07-12	62.080	62.350	61.540	62.060	57.017	1,210,400
2016-07-11	61.670	62.050	61.440	61.460	56.466	312,200
2016-07-08	61.220	61.390	60.850	61.320	56.337	715,200
2016-07-07	60.570	61.180	60.040	60.540	55.620	846,100
2016-07-06	60.070	60.670	59.250	60.560	55.639	664,300
2016-07-05	60.990	60.990	60.210	60.380	55.473	793,500
2016-07-01	61.620	62.090	61.560	61.710	56.695	522,400
2016-06-30	60.380	61.850	60.100	61.820	56.796	785,500
2016-06-29	59.280	60.290	58.700	60.230	55.336	568,400
2016-06-28	58.450	58.970	57.960	58.640	53.746	565,400
2016-06-27	58.700	58.700	57.490	57.680	52.866	679,700
2016-06-24	59.320	60.710	59.280	59.610	54.635	1,256,000
2016-06-23	61.980	62.390	61.710	62.390	57.183	384,100
2016-06-22	61.030	61.480	61.030	61.090	55.992	379,900
2016-06-21	60.870	61.160	60.630	60.930	55.845	361,400
2016-06-20	60.860	61.390	60.680	60.720	55.653	590,600
2016-06-17	60.080	60.280	59.710	60.090	55.075	879,300
2016-06-16	58.970	60.040	58.700	59.950	54.947	605,800
2016-06-15	59.840	59.960	59.260	59.330	54.379	739,900
2016-06-14	59.730	60.340	59.640	59.830	54.837	571,300
2016-06-13	59.850	60.740	59.750	59.890	54.892	769,300
2016-06-10	60.160	60.350	59.890	60.180	55.158	653,300
2016-06-09	60.810	60.950	60.390	60.640	55.579	412,400
2016-06-08	61.000	61.210	60.580	61.150	56.047	436,500
2016-06-07	60.920	61.150	60.690	60.940	55.854	367,800
2016-06-06	60.660	60.990	60.430	60.880	55.799	489,800
2016-06-03	60.790	60.930	60.120	60.450	55.405	671,800
2016-06-02	61.240	61.510	61.040	61.510	56.377	691,300
2016-06-01	61.030	61.520	60.460	61.430	56.303	1,289,800
2016-05-31	61.290	61.710	60.940	61.630	56.487	1,435,600
2016-05-27	60.490	60.950	60.200	60.940	55.854	372,100
2016-05-26	60.430	60.470	60.100	60.410	55.369	451,400
2016-05-25	60.660	61.010	60.400	60.470	55.424	632,600
2016-05-24	59.890	60.870	59.740	60.530	55.478	849,000
2016-05-23	59.480	59.650	59.120	59.440	54.479	493,800
2016-05-20	59.440	59.820	59.150	59.620	54.644	1,123,000
2016-05-19	59.280	59.650	58.650	59.080	54.150	522,500
2016-05-18	58.390	59.830	58.300	59.670	54.690	656,100
2016-05-17	58.380	58.760	58.140	58.440	53.563	608,000
2016-05-16	58.310	58.880	58.250	58.510	53.627	490,900
2016-05-13	58.410	58.830	58.020	58.300	53.435	719,500
2016-05-12	58.820	59.150	58.020	58.550	53.664	659,400
2016-05-11	58.650	59.100	58.540	58.560	53.673	443,800
2016-05-10	58.440	59.010	58.440	58.790	53.884	695,200
2016-05-09	57.950	58.330	57.790	58.200	53.343	660,700
2016-05-06	57.520	58.200	57.160	58.140	53.288	725,900
2016-05-05	57.700	58.200	57.480	57.950	53.114	633,100
2016-05-04	57.090	57.810	56.890	57.810	52.985	704,000
2016-05-03	57.200	57.610	56.850	57.570	52.766	489,500
2016-05-02	58.180	58.360	57.750	57.990	53.150	733,500
2016-04-29	57.930	58.170	57.580	57.890	53.059	538,500
2016-04-28	57.970	58.890	57.670	58.020	53.178	545,500
2016-04-27	58.010	58.840	57.510	58.350	53.480	702,900
2016-04-26	57.140	57.360	56.900	57.170	52.399	589,700
2016-04-25	56.820	57.040	56.520	57.040	52.280	600,000

← NewerPage 44 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.