Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	123.44	124.22	119.93	120.72	119.24	566,700
2025-05-09	121.59	122.54	121.28	121.94	120.45	436,100
2025-05-08	121.90	122.87	120.60	121.23	119.75	604,700
2025-05-07	121.08	122.39	120.66	120.96	119.48	768,400
2025-05-06	120.74	122.24	119.84	120.34	118.87	657,100
2025-05-05	121.19	122.65	121.14	121.49	120.00	524,400
2025-05-02	119.23	123.91	116.97	121.83	120.34	793,100
2025-05-01	111.13	119.42	111.13	117.72	116.28	1,549,200
2025-04-30	121.87	123.56	119.57	123.34	121.83	1,377,000
2025-04-29	122.55	124.24	121.42	123.97	122.45	568,500
2025-04-28	123.58	124.76	122.29	123.60	122.09	487,300
2025-04-25	123.88	123.98	121.80	122.96	121.46	353,900
2025-04-24	121.92	124.72	121.54	123.92	122.40	631,500
2025-04-23	122.89	126.01	122.18	122.79	121.29	433,000
2025-04-22	118.78	121.68	118.78	121.68	120.19	483,500
2025-04-21	120.44	121.00	115.87	117.17	115.74	763,400
2025-04-17	121.64	122.71	120.28	121.25	119.77	563,100
2025-04-16	122.83	123.39	120.14	121.22	119.74	553,100
2025-04-15	122.97	123.78	121.56	122.79	121.29	456,000
2025-04-14	121.20	123.26	120.27	121.23	119.75	523,500
2025-04-11	118.29	120.25	115.87	119.50	118.04	535,000
2025-04-10	120.18	121.00	115.08	118.60	117.15	746,800
2025-04-09	111.37	123.04	110.75	122.63	121.13	1,146,100
2025-04-08	119.12	119.64	112.23	113.29	111.90	854,900
2025-04-07	113.76	120.17	109.38	114.33	112.93	1,288,800
2025-04-04	123.63	124.25	114.38	117.22	115.79	1,263,300
2025-04-03	127.23	129.97	126.02	127.51	125.95	796,900
2025-04-02	131.33	133.76	130.81	133.09	131.19	606,000
2025-04-01	131.30	133.31	130.62	132.13	130.25	645,800
2025-03-31	129.44	132.50	129.44	131.72	129.84	607,200
2025-03-28	131.54	131.98	128.59	129.77	127.92	422,800
2025-03-27	131.17	131.92	129.67	131.42	129.55	564,200
2025-03-26	130.30	131.91	129.37	130.53	128.67	629,100
2025-03-25	130.46	130.79	128.67	129.90	128.05	739,000
2025-03-24	127.93	130.17	127.39	129.79	127.94	814,100
2025-03-21	127.63	128.84	126.04	126.83	125.02	1,735,100
2025-03-20	126.03	128.80	126.03	128.60	126.77	607,200
2025-03-19	126.48	128.43	125.92	127.40	125.59	658,100
2025-03-18	127.66	128.48	125.92	126.97	125.16	564,900
2025-03-17	124.94	128.01	124.50	127.62	125.80	593,100
2025-03-14	123.38	125.61	122.30	125.41	123.62	746,400
2025-03-13	122.94	124.33	121.84	121.95	120.21	550,200
2025-03-12	125.12	125.81	121.11	122.35	120.61	701,400
2025-03-11	122.83	125.21	121.75	124.57	122.80	923,800
2025-03-10	123.65	125.26	121.81	122.58	120.83	693,400
2025-03-07	124.19	126.27	123.12	125.49	123.70	753,400
2025-03-06	124.76	126.14	123.02	124.43	122.66	476,500
2025-03-05	124.25	126.93	124.14	126.22	124.42	605,000
2025-03-04	127.27	127.58	123.85	124.15	122.38	941,800
2025-03-03	128.34	131.39	127.42	128.59	126.76	873,000
2025-02-28	125.00	127.82	124.29	127.43	125.62	1,006,500
2025-02-27	122.55	124.94	122.52	124.18	122.41	573,400
2025-02-26	123.27	124.65	121.80	121.93	120.19	666,500
2025-02-25	122.81	124.36	122.09	123.48	121.72	589,500
2025-02-24	123.53	123.53	121.74	122.72	120.97	523,700
2025-02-21	124.48	124.93	122.04	122.59	120.84	626,700
2025-02-20	123.48	125.43	122.92	124.27	122.50	523,600
2025-02-19	123.96	125.04	122.89	124.02	122.25	767,300
2025-02-18	121.68	123.95	121.41	123.85	122.09	567,700
2025-02-14	123.49	124.01	121.70	121.84	120.10	526,000

← NewerPage 7 of 21 · 1,255 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.