Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	62.660	62.950	62.440	62.690	57.040	477,100
2015-08-04	62.400	62.630	62.190	62.340	56.721	500,900
2015-08-03	61.710	62.460	61.560	62.320	56.703	754,000
2015-07-31	61.800	62.180	61.030	61.610	56.057	803,700
2015-07-30	61.410	61.980	61.020	61.790	56.221	758,800
2015-07-29	59.870	61.580	59.710	61.470	55.930	946,000
2015-07-28	59.540	60.180	55.620	59.870	54.474	1,226,800
2015-07-27	61.720	61.920	60.970	61.210	55.693	731,400
2015-07-24	60.730	62.660	60.300	62.160	56.558	1,644,000
2015-07-23	60.560	60.740	59.910	60.040	54.629	475,300
2015-07-22	60.330	60.700	60.330	60.520	55.065	399,800
2015-07-21	60.430	60.840	60.160	60.330	54.893	455,600
2015-07-20	60.410	60.540	60.180	60.380	54.938	451,300
2015-07-17	60.830	61.010	60.250	60.320	54.883	578,100
2015-07-16	60.670	60.950	60.410	60.930	55.439	536,800
2015-07-15	59.540	60.280	59.280	60.200	54.774	693,500
2015-07-14	58.990	59.460	58.930	59.440	54.083	404,700
2015-07-13	59.150	59.330	58.860	59.130	53.801	642,700
2015-07-10	58.230	58.880	58.060	58.750	53.455	539,300
2015-07-09	58.190	58.230	57.710	57.770	52.563	472,100
2015-07-08	58.140	58.380	57.420	57.530	52.345	607,600
2015-07-07	58.450	58.770	57.830	58.750	53.455	548,400
2015-07-06	58.190	58.720	58.010	58.570	53.291	652,000
2015-07-02	58.900	59.190	58.490	58.820	53.519	558,700
2015-07-01	59.100	59.390	58.700	58.910	53.601	625,500
2015-06-30	58.490	58.500	57.850	58.220	52.973	932,600
2015-06-29	58.220	58.750	57.810	57.830	52.495	738,100
2015-06-26	58.920	59.170	58.740	59.150	53.693	852,800
2015-06-25	58.970	59.060	58.580	58.690	53.276	479,200
2015-06-24	58.910	59.160	58.680	58.710	53.294	385,100
2015-06-23	59.180	59.340	58.820	59.060	53.612	692,400
2015-06-22	59.170	59.220	58.820	59.030	53.584	575,900
2015-06-19	58.710	58.890	58.530	58.710	53.294	1,259,600
2015-06-18	58.550	59.000	58.430	58.940	53.503	566,600
2015-06-17	58.510	58.740	58.350	58.430	53.040	595,600
2015-06-16	57.860	58.460	57.850	58.270	52.894	430,200
2015-06-15	57.660	58.160	57.530	57.910	52.568	977,700
2015-06-12	58.330	58.360	57.930	58.190	52.822	991,600
2015-06-11	58.080	58.420	57.900	58.340	52.958	1,873,300
2015-06-10	57.860	58.400	57.560	58.000	52.649	919,100
2015-06-09	57.240	57.690	57.140	57.540	52.232	663,900
2015-06-08	57.440	57.800	57.270	57.270	51.987	602,800
2015-06-05	57.650	57.990	57.240	57.520	52.214	686,400
2015-06-04	57.290	57.530	57.110	57.270	51.987	533,400
2015-06-03	57.570	57.820	57.350	57.590	52.277	800,700
2015-06-02	56.900	57.410	56.780	57.220	51.941	515,200
2015-06-01	57.340	57.340	56.830	56.940	51.687	427,000
2015-05-29	57.430	57.430	56.770	57.070	51.805	559,300
2015-05-28	57.340	57.440	57.080	57.440	52.141	372,600
2015-05-27	56.980	57.490	56.900	57.370	52.078	368,400
2015-05-26	57.580	57.740	56.910	56.990	51.733	466,100
2015-05-22	57.780	58.160	57.650	57.680	52.359	516,500
2015-05-21	57.820	58.100	57.690	57.870	52.531	615,100
2015-05-20	57.680	58.030	57.290	57.940	52.595	700,700
2015-05-19	57.130	57.720	56.990	57.660	52.341	815,800
2015-05-18	56.510	57.060	56.410	56.950	51.696	979,300
2015-05-15	56.790	56.940	56.390	56.450	51.242	785,700
2015-05-14	56.850	56.940	56.550	56.750	51.515	887,900
2015-05-13	56.750	56.930	56.570	56.600	51.379	793,800
2015-05-12	57.020	57.160	56.580	56.670	51.442	968,000

← NewerPage 48 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.