Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	56.480	57.390	56.360	57.130	52.362	562,900
2016-04-21	56.840	57.040	56.160	56.280	51.583	514,700
2016-04-20	56.500	57.150	56.310	57.000	52.243	478,200
2016-04-19	56.080	56.420	55.930	56.320	51.620	381,900
2016-04-18	55.290	55.850	54.990	55.800	51.143	293,900
2016-04-15	55.440	55.730	55.220	55.560	50.923	677,500
2016-04-14	55.440	55.850	55.210	55.450	50.822	362,500
2016-04-13	55.200	55.550	54.950	55.400	50.777	390,200
2016-04-12	53.800	54.790	53.470	54.760	50.190	589,300
2016-04-11	53.760	54.060	53.310	53.590	49.118	438,700
2016-04-08	53.380	53.890	53.170	53.390	48.934	629,500
2016-04-07	53.510	53.630	52.460	52.830	48.421	619,800
2016-04-06	53.560	54.160	53.370	53.970	49.466	519,200
2016-04-05	53.530	53.950	53.410	53.600	49.127	440,100
2016-04-04	54.590	54.670	53.940	54.060	49.548	478,800
2016-04-01	53.990	54.780	53.690	54.690	50.126	405,300
2016-03-31	54.660	54.690	53.960	54.160	49.640	562,500
2016-03-30	54.460	55.370	54.430	54.800	50.098	461,100
2016-03-29	54.250	54.280	53.610	54.250	49.596	579,800
2016-03-28	54.320	54.600	53.990	54.420	49.751	389,700
2016-03-24	54.200	54.490	53.630	54.130	49.486	582,300
2016-03-23	55.140	55.170	54.690	54.700	50.007	391,800
2016-03-22	54.960	55.460	54.680	55.110	50.382	531,100
2016-03-21	55.550	56.410	55.220	55.440	50.683	758,400
2016-03-18	56.010	56.120	55.440	55.710	50.930	2,034,200
2016-03-17	54.930	56.070	54.720	55.750	50.967	782,900
2016-03-16	54.460	55.180	54.460	55.000	50.281	482,800
2016-03-15	54.290	54.640	53.900	54.580	49.897	410,700
2016-03-14	54.640	54.940	53.270	54.700	50.007	476,100
2016-03-11	53.620	54.920	53.450	54.820	50.117	649,000
2016-03-10	53.090	53.470	52.190	52.920	48.380	556,500
2016-03-09	53.000	53.480	52.510	52.870	48.334	530,500
2016-03-08	53.100	53.290	52.340	52.610	48.096	608,600
2016-03-07	52.990	53.710	52.940	53.690	49.084	501,400
2016-03-04	53.740	54.050	53.050	53.440	48.855	656,400
2016-03-03	53.360	53.650	53.130	53.290	48.718	822,800
2016-03-02	53.100	53.470	52.830	53.440	48.855	747,000
2016-03-01	51.620	53.010	51.620	52.970	48.425	719,600
2016-02-29	52.050	52.490	51.210	51.220	46.826	720,100
2016-02-26	51.910	52.580	51.710	52.170	47.694	569,300
2016-02-25	50.770	51.450	50.770	51.410	46.999	654,600
2016-02-24	49.340	50.870	48.700	50.640	46.295	1,265,000
2016-02-23	52.390	52.390	51.530	51.820	47.374	483,500
2016-02-22	51.880	52.620	51.880	52.490	47.987	415,100
2016-02-19	51.700	52.230	51.360	51.880	47.429	856,300
2016-02-18	52.300	52.390	51.920	52.070	47.603	461,200
2016-02-17	51.700	52.440	51.700	52.280	47.795	556,300
2016-02-16	50.750	51.240	50.220	51.090	46.707	840,700
2016-02-12	49.310	50.170	49.230	50.120	45.820	786,300
2016-02-11	49.570	50.060	48.470	48.580	44.412	1,741,400
2016-02-10	51.410	51.810	50.860	51.050	46.670	870,100
2016-02-09	50.690	51.510	50.390	51.110	46.725	869,200
2016-02-08	52.040	52.060	50.330	51.240	46.844	1,224,400
2016-02-05	52.460	53.060	52.200	52.820	48.288	1,168,100
2016-02-04	52.500	54.120	51.960	52.380	47.886	1,911,900
2016-02-03	53.200	53.270	51.770	52.240	47.758	1,386,100
2016-02-02	53.170	53.700	52.540	52.760	48.233	1,102,300
2016-02-01	53.920	54.620	53.520	54.330	49.669	791,000
2016-01-29	53.290	54.360	52.860	54.340	49.678	856,600
2016-01-28	52.910	53.160	52.470	53.010	48.462	670,900

← NewerPage 45 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.