Globe Life Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 168.33 | 169.51 | 167.17 | 168.77 | 168.77 | 357,044 |
| 2026-10-15 | 169.62 | 170.00 | 167.00 | 167.59 | 167.59 | 382,406 |
| 2026-10-14 | 166.23 | 167.57 | 164.85 | 167.41 | 167.41 | 344,716 |
| 2026-10-13 | 166.21 | 167.31 | 164.41 | 166.01 | 166.01 | 355,601 |
| 2026-10-12 | 165.01 | 166.64 | 164.52 | 165.12 | 165.12 | 266,090 |
| 2026-10-09 | 166.01 | 166.51 | 164.14 | 164.17 | 164.17 | 353,735 |
| 2026-10-08 | 163.34 | 166.94 | 163.34 | 166.08 | 166.08 | 353,507 |
| 2026-10-07 | 164.38 | 165.41 | 163.04 | 163.41 | 163.41 | 569,213 |
| 2026-10-06 | 166.17 | 167.75 | 165.79 | 166.28 | 166.28 | 643,794 |
| 2026-10-05 | 165.14 | 166.30 | 164.35 | 165.92 | 165.92 | 375,487 |
| 2026-10-02 | 165.77 | 166.95 | 164.24 | 165.68 | 165.35 | 296,700 |
| 2026-10-01 | 167.57 | 167.57 | 163.93 | 165.83 | 165.50 | 801,700 |
| 2026-09-30 | 166.06 | 167.16 | 165.12 | 165.65 | 165.32 | 425,200 |
| 2026-09-29 | 165.64 | 166.56 | 164.62 | 166.08 | 165.75 | 391,700 |
| 2026-09-28 | 166.97 | 168.14 | 166.41 | 166.69 | 166.36 | 540,600 |
| 2026-09-25 | 167.88 | 168.10 | 166.05 | 167.04 | 166.71 | 594,800 |
| 2026-09-24 | 169.03 | 170.45 | 167.25 | 167.32 | 166.99 | 765,300 |
| 2026-09-23 | 168.35 | 171.63 | 167.83 | 168.75 | 168.41 | 454,500 |
| 2026-09-22 | 173.21 | 174.37 | 168.82 | 169.43 | 169.09 | 389,800 |
| 2026-09-21 | 173.86 | 174.35 | 171.56 | 172.16 | 171.82 | 320,900 |
| 2026-09-18 | 171.52 | 173.45 | 170.20 | 173.42 | 173.07 | 717,100 |
| 2026-09-17 | 174.07 | 174.46 | 172.20 | 172.26 | 171.92 | 292,900 |
| 2026-09-16 | 174.00 | 176.22 | 171.11 | 172.98 | 172.64 | 370,400 |
| 2026-09-15 | 172.59 | 174.44 | 171.50 | 173.29 | 172.94 | 368,600 |
| 2026-09-14 | 172.60 | 174.14 | 170.56 | 172.92 | 172.58 | 391,800 |
| 2026-09-11 | 173.00 | 174.09 | 170.54 | 171.17 | 170.83 | 337,900 |
| 2026-09-10 | 171.25 | 171.50 | 170.01 | 170.80 | 170.46 | 311,200 |
| 2026-09-09 | 170.24 | 171.91 | 167.66 | 169.82 | 169.48 | 320,000 |
| 2026-09-08 | 173.19 | 173.89 | 169.89 | 170.68 | 170.34 | 370,900 |
| 2026-09-04 | 175.16 | 176.04 | 174.01 | 174.27 | 173.92 | 224,900 |
| 2026-09-03 | 175.27 | 176.99 | 174.69 | 176.52 | 176.17 | 387,800 |
| 2026-09-02 | 172.83 | 175.55 | 170.88 | 173.34 | 172.99 | 276,600 |
| 2026-09-01 | 173.43 | 174.45 | 171.72 | 172.30 | 171.96 | 360,800 |
| 2026-08-31 | 172.73 | 174.10 | 171.76 | 172.67 | 172.33 | 590,700 |
| 2026-08-28 | 176.53 | 177.00 | 172.70 | 172.79 | 172.45 | 454,900 |
| 2026-08-27 | 174.46 | 175.90 | 172.23 | 175.78 | 175.43 | 387,400 |
| 2026-08-26 | 172.70 | 176.05 | 171.54 | 175.55 | 175.20 | 465,300 |
| 2026-08-25 | 173.83 | 174.31 | 171.31 | 172.24 | 171.90 | 414,600 |
| 2026-08-24 | 171.99 | 174.75 | 171.99 | 173.13 | 172.79 | 521,900 |
| 2026-08-21 | 170.74 | 172.20 | 169.82 | 171.08 | 170.74 | 524,400 |
| 2026-08-20 | 170.76 | 173.14 | 170.38 | 170.49 | 170.15 | 443,300 |
| 2026-08-19 | 178.08 | 178.15 | 170.92 | 171.46 | 171.12 | 809,700 |
| 2026-08-18 | 180.32 | 180.81 | 177.94 | 178.08 | 177.73 | 414,500 |
| 2026-08-17 | 180.93 | 182.42 | 179.41 | 179.41 | 179.05 | 403,300 |
| 2026-08-14 | 180.60 | 181.88 | 180.19 | 181.00 | 180.64 | 348,800 |
| 2026-08-13 | 179.33 | 182.26 | 178.80 | 180.67 | 180.31 | 689,900 |
| 2026-08-12 | 180.97 | 181.33 | 177.81 | 177.91 | 177.56 | 443,000 |
| 2026-08-11 | 182.00 | 184.70 | 180.96 | 181.04 | 180.68 | 666,700 |
| 2026-08-10 | 186.61 | 188.50 | 182.94 | 183.26 | 182.90 | 478,700 |
| 2026-08-07 | 185.49 | 185.54 | 182.31 | 183.85 | 183.48 | 537,700 |
| 2026-08-06 | 182.10 | 186.10 | 182.10 | 186.02 | 185.65 | 572,300 |
| 2026-08-05 | 184.47 | 185.14 | 182.28 | 183.86 | 183.49 | 654,300 |
| 2026-08-04 | 181.00 | 184.36 | 181.00 | 183.90 | 183.53 | 531,300 |
| 2026-08-03 | 181.29 | 185.87 | 180.89 | 184.09 | 183.72 | 655,000 |
| 2026-07-31 | 181.81 | 183.68 | 180.35 | 182.25 | 181.89 | 926,200 |
| 2026-07-30 | 177.41 | 183.24 | 177.41 | 182.98 | 182.62 | 759,800 |
| 2026-07-29 | 177.84 | 179.78 | 177.72 | 179.68 | 179.32 | 919,900 |
| 2026-07-28 | 175.35 | 179.52 | 175.29 | 179.17 | 178.81 | 651,900 |
| 2026-07-27 | 174.04 | 176.21 | 173.13 | 174.37 | 174.02 | 606,100 |
| 2026-07-24 | 171.16 | 173.86 | 170.00 | 173.48 | 173.13 | 811,800 |
Page 1 of 2 · 64 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.