Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 141.24 | 142.00 | 140.39 | 140.55 | 139.14 | 701,200 |
| 2025-08-07 | 141.39 | 142.21 | 139.85 | 140.50 | 139.09 | 709,300 |
| 2025-08-06 | 140.28 | 142.07 | 138.96 | 141.23 | 139.82 | 762,200 |
| 2025-08-05 | 141.57 | 141.67 | 139.43 | 139.51 | 138.11 | 840,100 |
| 2025-08-04 | 137.80 | 139.45 | 137.19 | 139.34 | 137.94 | 491,900 |
| 2025-08-01 | 139.58 | 139.58 | 135.31 | 137.24 | 135.87 | 756,600 |
| 2025-07-31 | 142.32 | 144.00 | 139.95 | 140.47 | 139.06 | 617,800 |
| 2025-07-30 | 142.60 | 143.15 | 140.27 | 141.05 | 139.64 | 824,200 |
| 2025-07-29 | 138.60 | 143.84 | 136.75 | 143.27 | 141.83 | 1,762,300 |
| 2025-07-28 | 134.76 | 135.23 | 133.23 | 134.16 | 132.82 | 743,900 |
| 2025-07-25 | 133.91 | 138.41 | 133.28 | 135.13 | 133.78 | 1,363,200 |
| 2025-07-24 | 124.81 | 132.81 | 123.00 | 131.52 | 130.20 | 1,541,600 |
| 2025-07-23 | 123.67 | 125.18 | 122.48 | 124.81 | 123.56 | 788,700 |
| 2025-07-22 | 120.18 | 123.04 | 120.05 | 122.83 | 121.60 | 440,900 |
| 2025-07-21 | 122.14 | 122.47 | 120.16 | 120.29 | 119.09 | 506,000 |
| 2025-07-18 | 121.73 | 122.38 | 120.83 | 122.09 | 120.87 | 591,800 |
| 2025-07-17 | 119.16 | 121.84 | 119.16 | 121.60 | 120.38 | 541,800 |
| 2025-07-16 | 118.07 | 120.05 | 117.96 | 119.90 | 118.70 | 404,700 |
| 2025-07-15 | 120.46 | 120.96 | 117.74 | 117.74 | 116.56 | 443,100 |
| 2025-07-14 | 117.83 | 120.79 | 117.30 | 120.69 | 119.48 | 457,200 |
| 2025-07-11 | 118.28 | 119.09 | 117.46 | 118.13 | 116.95 | 497,000 |
| 2025-07-10 | 117.89 | 119.18 | 116.73 | 119.13 | 117.94 | 789,900 |
| 2025-07-09 | 121.77 | 121.77 | 117.37 | 117.60 | 116.42 | 947,300 |
| 2025-07-08 | 120.78 | 121.78 | 120.11 | 121.09 | 119.88 | 931,700 |
| 2025-07-07 | 121.26 | 122.28 | 120.53 | 121.21 | 120.00 | 957,500 |
| 2025-07-03 | 121.27 | 121.92 | 120.67 | 121.20 | 119.99 | 564,100 |
| 2025-07-02 | 124.84 | 125.19 | 119.94 | 120.29 | 118.82 | 1,011,200 |
| 2025-07-01 | 123.78 | 125.19 | 123.78 | 124.90 | 123.37 | 508,400 |
| 2025-06-30 | 123.82 | 124.56 | 123.39 | 124.29 | 122.77 | 505,200 |
| 2025-06-27 | 123.16 | 124.33 | 122.57 | 123.89 | 122.37 | 652,100 |
| 2025-06-26 | 121.62 | 123.23 | 121.39 | 123.04 | 121.53 | 387,700 |
| 2025-06-25 | 122.61 | 122.61 | 121.18 | 121.42 | 119.93 | 345,800 |
| 2025-06-24 | 122.49 | 123.69 | 121.84 | 122.91 | 121.41 | 459,200 |
| 2025-06-23 | 120.66 | 122.17 | 119.67 | 122.11 | 120.62 | 535,000 |
| 2025-06-20 | 120.18 | 121.21 | 119.65 | 120.59 | 119.11 | 889,000 |
| 2025-06-18 | 119.70 | 120.97 | 119.50 | 119.71 | 118.24 | 538,300 |
| 2025-06-17 | 119.99 | 120.27 | 118.34 | 119.41 | 117.95 | 553,700 |
| 2025-06-16 | 120.20 | 121.13 | 119.90 | 120.63 | 119.15 | 556,700 |
| 2025-06-13 | 120.16 | 120.93 | 119.34 | 119.79 | 118.32 | 485,400 |
| 2025-06-12 | 119.00 | 120.95 | 118.55 | 120.77 | 119.29 | 346,400 |
| 2025-06-11 | 120.10 | 120.78 | 119.46 | 119.78 | 118.31 | 403,600 |
| 2025-06-10 | 119.90 | 120.82 | 119.61 | 120.09 | 118.62 | 418,000 |
| 2025-06-09 | 121.38 | 122.12 | 118.75 | 120.66 | 119.18 | 385,700 |
| 2025-06-06 | 121.19 | 121.79 | 120.36 | 121.70 | 120.21 | 336,200 |
| 2025-06-05 | 120.39 | 121.07 | 119.26 | 119.77 | 118.30 | 487,100 |
| 2025-06-04 | 123.20 | 123.20 | 120.23 | 120.29 | 118.82 | 424,400 |
| 2025-06-03 | 121.76 | 123.64 | 120.56 | 122.80 | 121.30 | 524,700 |
| 2025-06-02 | 121.12 | 122.29 | 119.86 | 122.24 | 120.74 | 502,400 |
| 2025-05-30 | 120.85 | 122.23 | 120.69 | 121.87 | 120.38 | 616,700 |
| 2025-05-29 | 120.17 | 121.18 | 119.67 | 120.97 | 119.49 | 580,900 |
| 2025-05-28 | 122.06 | 123.03 | 119.94 | 120.05 | 118.58 | 582,000 |
| 2025-05-27 | 120.48 | 122.35 | 119.32 | 122.26 | 120.76 | 565,800 |
| 2025-05-23 | 118.55 | 120.14 | 118.41 | 119.41 | 117.95 | 386,000 |
| 2025-05-22 | 120.48 | 121.01 | 118.82 | 119.56 | 118.10 | 523,300 |
| 2025-05-21 | 121.87 | 122.39 | 120.03 | 120.20 | 118.73 | 890,300 |
| 2025-05-20 | 122.03 | 122.82 | 121.82 | 122.19 | 120.69 | 464,000 |
| 2025-05-19 | 121.93 | 122.74 | 121.04 | 122.21 | 120.71 | 554,200 |
| 2025-05-16 | 120.40 | 122.15 | 120.40 | 122.07 | 120.58 | 706,000 |
| 2025-05-15 | 119.29 | 121.12 | 118.91 | 120.57 | 119.09 | 615,200 |
| 2025-05-14 | 120.18 | 120.33 | 117.60 | 119.28 | 117.82 | 959,600 |
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.