Skip to main content

Global Indemnity Plc (NY: GBLI )

28.95 -0.05 (-0.17%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 34.48 34.48 34.24 34.24 2,757 -0.70(-1.99%)
Oct 30, 2023 34.93 34.93 34.93 34.93 724 -0.81(-2.28%)
Oct 27, 2023 35.81 35.81 35.74 35.74 622 -0.28(-0.77%)
Oct 26, 2023 36.02 36.02 36.02 36.02 320 +1.73(+5.04%)
Oct 25, 2023 34.18 34.29 34.09 34.29 1,123 +0.03(+0.09%)
Oct 23, 2023 34.27 62 -0.03(-0.09%)
Oct 20, 2023 32.98 34.29 32.65 34.29 3,711 -0.39(-1.13%)
Oct 18, 2023 34.69 137 +0.27(+0.80%)
Oct 17, 2023 36.22 36.23 33.78 34.41 2,035 -0.37(-1.07%)
Oct 16, 2023 34.65 35.27 34.65 34.78 4,945 -0.49(-1.39%)
Oct 13, 2023 34.16 35.27 34.16 35.27 1,536 +0.84(+2.45%)
Oct 12, 2023 34.58 34.58 34.10 34.43 2,429 -0.06(-0.17%)
Oct 11, 2023 33.31 34.82 33.31 34.49 1,345 -1.30(-3.64%)
Oct 10, 2023 35.73 36.25 35.73 35.79 6,142 -0.02(-0.05%)
Oct 09, 2023 35.27 35.81 34.41 35.81 5,155 +0.54(+1.53%)
Oct 06, 2023 32.79 35.27 32.78 35.27 6,969 +2.33(+7.07%)
Oct 05, 2023 33.32 33.32 32.73 32.94 2,788 -0.03(-0.08%)
Oct 04, 2023 33.07 33.56 32.97 32.97 507 -0.10(-0.29%)
Oct 03, 2023 33.16 33.16 33.07 33.07 1,481 +0.12(+0.37%)
Oct 02, 2023 33.07 33.07 32.67 32.95 558 -0.46(-1.38%)
Sep 29, 2023 33.44 34.00 33.41 33.41 3,239 -0.63(-1.86%)
Sep 28, 2023 34.04 34.04 33.85 34.04 505 +0.19(+0.57%)
Sep 27, 2023 33.80 33.85 33.80 33.85 670 +0.48(+1.44%)
Sep 25, 2023 33.37 20 -0.19(-0.56%)
Sep 22, 2023 33.80 33.80 33.56 33.56 1,526 +0.49(+1.47%)
Sep 21, 2023 33.07 33.07 33.07 33.07 643 -0.78(-2.30%)
Sep 15, 2023 33.85 47 +0.29(+0.87%)
Sep 14, 2023 33.38 33.56 33.38 33.56 1,858 -0.66(-1.93%)
Sep 08, 2023 34.22 16 +1.49(+4.55%)
Sep 07, 2023 34.28 34.28 32.71 32.73 5,408 -1.48(-4.32%)
Sep 06, 2023 33.87 34.21 33.80 34.21 847 +0.08(+0.23%)
Sep 05, 2023 33.87 34.17 33.87 34.13 1,167 -0.16(-0.45%)
Sep 01, 2023 34.19 34.28 33.34 34.28 4,418 +0.13(+0.37%)
Aug 31, 2023 34.16 34.16 34.16 34.16 415 -0.05(-0.14%)
Aug 30, 2023 33.61 34.24 33.61 34.21 2,137 +0.02(+0.06%)
Aug 29, 2023 32.39 34.19 32.39 34.19 1,365 +0.56(+1.68%)
Aug 28, 2023 34.77 34.77 33.62 33.62 802 -0.89(-2.59%)
Aug 25, 2023 34.53 34.53 32.27 34.52 6,909 -0.29(-0.84%)
Aug 24, 2023 33.07 34.81 33.07 34.81 2,168 +0.28(+0.82%)
Aug 23, 2023 34.02 34.62 34.02 34.53 1,271 -0.09(-0.25%)
Aug 22, 2023 34.06 34.62 33.99 34.62 7,990 +0.62(+1.83%)
Aug 21, 2023 33.84 34.60 33.25 33.99 2,454 -0.05(-0.14%)
Aug 18, 2023 35.01 35.01 33.46 34.04 5,138 -0.95(-2.71%)
Aug 17, 2023 34.27 34.99 34.04 34.99 1,103 +0.95(+2.78%)
Aug 16, 2023 35.99 35.99 34.04 34.04 6,031 -1.33(-3.76%)
Aug 15, 2023 33.03 35.57 33.03 35.37 4,511 -0.19(-0.55%)
Aug 14, 2023 33.61 35.67 33.11 35.57 27,062 +1.57(+4.61%)
Aug 11, 2023 33.59 34.68 33.59 34.00 995 -0.41(-1.20%)
Aug 10, 2023 34.42 34.42 34.42 34.42 834 -0.53(-1.52%)
Aug 09, 2023 34.28 34.99 34.28 34.95 10,165 +0.71(+2.07%)
Aug 08, 2023 33.17 34.24 33.12 34.24 9,399 +0.54(+1.62%)
Aug 07, 2023 33.76 34.04 33.12 33.69 17,240 -0.31(-0.92%)
Aug 04, 2023 32.92 34.02 32.92 34.00 11,800 +1.13(+3.43%)
Aug 03, 2023 32.89 33.06 32.87 32.87 3,526 -0.09(-0.27%)
Aug 02, 2023 33.04 33.31 32.54 32.96 2,271 -0.16(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.