Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	131.43	133.19	130.97	131.51	130.45	876,900
2025-10-30	132.27	134.15	131.97	132.44	131.37	726,000
2025-10-29	133.15	134.25	131.35	131.73	130.66	543,900
2025-10-28	134.51	135.12	133.89	134.37	133.28	523,500
2025-10-27	134.40	135.37	134.09	134.99	133.90	613,700
2025-10-24	135.31	135.48	133.29	133.62	132.54	688,300
2025-10-23	133.75	136.21	132.54	135.70	134.60	879,100
2025-10-22	136.10	136.59	133.61	135.63	134.53	681,800
2025-10-21	135.86	137.66	135.00	136.01	134.91	587,900
2025-10-20	135.00	135.86	134.11	135.43	134.33	532,500
2025-10-17	133.69	135.16	132.86	134.78	133.69	437,800
2025-10-16	137.09	137.51	133.21	133.61	132.53	522,500
2025-10-15	139.72	140.39	136.77	138.10	136.98	378,900
2025-10-14	136.40	140.30	136.40	139.87	138.74	521,100
2025-10-13	136.62	137.47	135.33	136.46	135.36	478,800
2025-10-10	136.74	137.64	135.41	136.00	134.90	530,900
2025-10-09	136.84	137.99	135.56	136.45	135.35	702,500
2025-10-08	137.23	137.84	134.53	136.03	134.93	796,400
2025-10-07	134.97	136.06	134.53	135.64	134.54	704,700
2025-10-06	136.42	137.84	133.97	134.00	132.92	763,100
2025-10-03	139.06	140.23	137.22	137.58	136.47	607,800
2025-10-02	139.99	141.22	139.31	139.44	138.04	512,100
2025-10-01	142.07	142.45	139.08	140.98	139.57	863,000
2025-09-30	143.18	143.60	140.85	142.97	141.54	707,000
2025-09-29	144.73	145.08	143.23	143.52	142.08	418,500
2025-09-26	144.55	144.96	143.27	144.56	143.11	427,700
2025-09-25	143.29	144.26	142.13	143.03	141.60	382,400
2025-09-24	146.26	146.65	143.17	143.30	141.86	411,000
2025-09-23	144.85	147.83	144.85	146.55	145.08	509,600
2025-09-22	144.35	145.68	143.93	145.25	143.80	609,600
2025-09-19	143.95	146.18	142.67	145.43	143.97	1,416,200
2025-09-18	142.29	144.51	142.29	143.63	142.19	625,500
2025-09-17	141.10	143.82	140.75	142.80	141.37	454,800
2025-09-16	142.14	142.50	140.44	140.86	139.45	525,600
2025-09-15	142.15	143.64	141.61	142.43	141.00	500,900
2025-09-12	142.52	143.68	141.60	142.27	140.84	400,600
2025-09-11	139.42	142.94	139.31	142.49	141.06	416,400
2025-09-10	140.11	140.55	138.60	139.02	137.63	580,500
2025-09-09	140.70	141.17	139.11	140.46	139.05	378,900
2025-09-08	139.54	140.60	138.15	140.37	138.96	372,600
2025-09-05	141.26	141.50	138.44	139.81	138.41	343,700
2025-09-04	141.39	141.89	140.69	141.45	140.03	409,300
2025-09-03	139.27	140.90	139.27	140.57	139.16	423,400
2025-09-02	139.57	140.82	137.90	139.95	138.55	511,700
2025-08-29	140.42	141.79	139.84	139.95	138.55	448,700
2025-08-28	140.44	141.26	139.50	140.46	139.05	426,800
2025-08-27	138.91	142.13	138.91	140.49	139.08	413,100
2025-08-26	138.82	139.83	137.90	139.69	138.29	538,400
2025-08-25	140.97	141.53	139.28	139.39	137.99	486,600
2025-08-22	140.17	141.79	139.79	141.24	139.83	491,100
2025-08-21	138.90	140.41	138.77	139.62	138.22	396,300
2025-08-20	137.64	139.37	136.94	139.10	137.71	565,200
2025-08-19	135.45	137.23	135.45	136.77	135.40	485,600
2025-08-18	135.13	136.25	134.78	135.99	134.63	456,700
2025-08-15	139.24	139.24	135.03	135.43	134.07	659,400
2025-08-14	139.11	139.55	137.13	138.56	137.17	671,000
2025-08-13	139.78	140.24	137.46	139.00	137.61	701,600
2025-08-12	139.65	140.26	138.21	139.74	138.34	623,000
2025-08-11	140.82	141.24	138.81	139.05	137.66	895,200
2025-08-08	141.24	142.00	140.39	140.55	139.14	701,200

← NewerPage 5 of 79 · 4,728 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.