Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	123.49	124.01	121.70	121.84	120.10	526,000
2025-02-13	121.48	123.64	120.52	123.54	121.78	620,600
2025-02-12	121.80	121.97	119.60	121.47	119.74	514,700
2025-02-11	122.15	122.98	120.84	121.45	119.72	708,900
2025-02-10	123.11	123.64	121.82	122.25	120.51	450,400
2025-02-07	120.46	123.95	120.05	123.47	121.71	958,100
2025-02-06	124.11	124.11	117.12	119.97	118.26	910,500
2025-02-05	122.41	123.52	121.69	123.07	121.32	587,100
2025-02-04	120.93	123.50	120.86	122.41	120.67	591,400
2025-02-03	121.17	122.83	120.24	122.43	120.69	723,500
2025-01-31	121.42	124.27	121.42	122.09	120.35	664,000
2025-01-30	122.86	123.27	121.72	122.30	120.56	379,600
2025-01-29	122.00	123.63	121.63	121.95	120.21	496,300
2025-01-28	121.33	123.05	120.83	121.61	119.88	512,100
2025-01-27	120.04	121.50	119.51	120.85	119.13	339,700
2025-01-24	118.41	119.99	118.21	119.34	117.64	406,600
2025-01-23	119.92	120.05	118.01	118.37	116.68	455,400
2025-01-22	119.29	121.68	117.76	120.53	118.81	641,600
2025-01-21	118.76	121.10	118.55	119.55	117.85	542,200
2025-01-17	117.38	118.91	116.49	118.30	116.62	418,800
2025-01-16	116.24	117.41	115.25	117.24	115.57	351,000
2025-01-15	115.01	116.54	114.54	116.18	114.53	437,100
2025-01-14	113.60	114.73	113.10	114.03	112.41	417,100
2025-01-13	111.76	113.35	111.48	112.94	111.33	557,800
2025-01-10	112.78	113.47	111.43	112.42	110.82	772,600
2025-01-08	112.47	114.49	110.99	114.12	112.49	734,100
2025-01-07	112.21	113.25	110.43	111.49	109.90	571,200
2025-01-06	111.31	113.89	111.00	111.20	109.62	700,900
2025-01-03	112.63	112.66	110.92	111.51	109.69	644,100
2025-01-02	111.53	113.12	110.54	112.24	110.40	752,300
2024-12-31	110.89	111.58	110.36	111.52	109.70	539,000
2024-12-30	108.32	111.06	107.25	109.95	108.15	657,800
2024-12-27	109.93	110.50	108.42	109.50	107.71	356,000
2024-12-26	110.03	111.17	109.04	110.85	109.04	348,400
2024-12-24	109.33	110.92	108.64	110.69	108.88	251,800
2024-12-23	108.85	109.66	108.21	109.58	107.79	709,800
2024-12-20	106.00	110.24	105.46	109.39	107.60	2,626,100
2024-12-19	104.85	106.64	104.06	105.91	104.18	1,107,000
2024-12-18	105.54	106.43	103.88	104.43	102.72	1,225,800
2024-12-17	105.60	107.24	105.24	105.78	104.05	931,700
2024-12-16	105.11	107.57	104.58	106.78	105.03	904,400
2024-12-13	104.54	105.84	103.71	105.42	103.69	696,800
2024-12-12	105.79	107.18	104.24	104.51	102.80	608,300
2024-12-11	104.35	105.43	102.44	105.07	103.35	716,800
2024-12-10	104.26	104.34	100.62	103.65	101.95	787,200
2024-12-09	104.20	105.87	103.00	104.26	102.55	1,096,400
2024-12-06	106.63	106.63	102.99	104.76	103.05	859,000
2024-12-05	108.49	108.49	105.30	106.61	104.87	950,000
2024-12-04	108.74	109.89	100.27	106.05	104.31	1,773,100
2024-12-03	110.60	110.73	108.51	109.49	107.70	576,700
2024-12-02	111.68	111.92	109.38	110.04	108.24	609,500
2024-11-29	111.97	112.41	110.65	111.24	109.42	311,600
2024-11-27	111.50	112.31	110.97	111.70	109.87	364,300
2024-11-26	111.12	112.25	109.82	111.43	109.61	388,000
2024-11-25	111.85	112.12	110.65	111.38	109.56	543,100
2024-11-22	108.56	111.84	108.56	110.48	108.67	582,200
2024-11-21	109.62	109.79	108.21	108.99	107.21	553,500
2024-11-20	109.72	110.33	107.89	108.76	106.98	340,100
2024-11-19	108.13	109.77	107.84	109.32	107.53	424,300
2024-11-18	112.88	113.16	109.50	109.75	107.95	523,500

← NewerPage 8 of 21 · 1,256 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.