Globe Life Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	109.54	110.26	108.03	109.20	107.41	451,500
2024-11-14	110.70	110.83	108.16	109.01	107.23	416,900
2024-11-13	109.99	111.34	108.75	110.07	108.27	506,100
2024-11-12	108.71	112.94	108.71	110.35	108.54	719,700
2024-11-11	110.82	112.90	108.94	109.03	107.25	786,500
2024-11-08	109.50	110.35	108.64	109.20	107.41	482,500
2024-11-07	110.60	111.41	107.50	108.60	106.82	769,400
2024-11-06	109.92	112.58	109.92	111.00	109.18	815,100
2024-11-05	103.38	104.55	102.02	104.38	102.67	383,600
2024-11-04	104.29	105.10	103.14	103.49	101.80	470,100
2024-11-01	105.32	106.49	103.73	104.02	102.32	580,800
2024-10-31	106.21	107.27	105.59	105.60	103.87	441,800
2024-10-30	106.93	108.07	106.59	107.00	105.25	427,800
2024-10-29	105.60	107.76	105.60	106.93	105.18	586,100
2024-10-28	105.84	107.47	105.22	105.48	103.75	921,400
2024-10-25	109.74	109.74	104.15	105.15	103.43	1,136,000
2024-10-24	115.00	116.74	109.27	109.39	107.60	1,242,200
2024-10-23	110.57	111.34	109.89	110.86	109.05	655,500
2024-10-22	109.91	111.46	109.39	111.07	109.25	482,000
2024-10-21	109.49	110.46	109.02	110.24	108.44	602,100
2024-10-18	109.43	109.99	108.21	109.72	107.92	510,000
2024-10-17	111.32	111.32	108.14	109.05	107.27	692,900
2024-10-16	111.01	112.70	110.15	110.87	109.06	407,600
2024-10-15	109.74	111.59	109.21	110.80	108.99	637,600
2024-10-14	107.97	109.14	107.95	108.78	107.00	408,300
2024-10-11	107.74	109.72	107.56	107.78	106.02	516,000
2024-10-10	107.20	107.96	105.72	106.43	104.69	367,000
2024-10-09	105.50	107.67	104.69	107.20	105.45	533,900
2024-10-08	104.44	104.71	103.63	104.16	102.46	371,700
2024-10-07	106.02	106.26	103.40	103.49	101.80	512,700
2024-10-04	105.50	106.82	105.29	106.52	104.78	466,200
2024-10-03	104.20	104.92	103.20	104.85	102.90	488,800
2024-10-02	105.00	105.80	104.54	105.20	103.24	579,400
2024-10-01	105.75	105.75	103.54	103.71	101.78	712,400
2024-09-30	104.65	106.66	103.39	105.91	103.94	929,200
2024-09-27	109.59	109.59	103.02	104.40	102.46	1,351,000
2024-09-26	108.84	109.72	108.57	109.60	107.56	638,300
2024-09-25	108.30	109.20	107.74	108.41	106.39	696,200
2024-09-24	107.44	108.61	107.06	108.12	106.11	650,000
2024-09-23	106.75	108.26	106.31	107.69	105.69	795,000
2024-09-20	106.82	107.92	106.23	106.26	104.28	2,836,800
2024-09-19	107.65	108.70	105.99	107.25	105.25	718,200
2024-09-18	106.16	108.00	105.94	106.65	104.66	813,200
2024-09-17	106.47	107.11	105.96	106.18	104.20	888,900
2024-09-16	104.58	107.10	104.46	106.20	104.22	790,400
2024-09-13	102.99	103.83	102.40	103.80	101.87	850,900
2024-09-12	101.20	102.46	100.21	102.28	100.38	836,400
2024-09-11	101.89	102.25	99.040	101.34	99.454	778,100
2024-09-10	103.54	103.54	101.82	102.21	100.31	827,100
2024-09-09	102.79	104.25	101.88	103.36	101.44	855,200
2024-09-06	104.52	105.27	102.04	102.54	100.63	1,174,000
2024-09-05	106.46	106.46	104.21	104.58	102.63	772,800
2024-09-04	105.10	107.14	104.68	105.55	103.59	869,300
2024-09-03	104.57	105.60	103.70	105.18	103.22	1,180,400
2024-08-30	105.55	105.72	104.23	105.05	103.09	965,900
2024-08-29	104.04	105.66	103.54	105.22	103.26	864,000
2024-08-28	101.97	103.74	101.42	103.54	101.61	837,200
2024-08-27	103.47	103.55	101.57	101.89	99.993	873,200
2024-08-26	101.26	103.31	101.07	102.17	100.27	1,004,200
2024-08-23	99.630	101.98	99.570	100.84	98.963	897,800

← NewerPage 9 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.