Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Indemnity Plc (NQ: GBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.59 29.25 28.29 28.90 15,339 +0.18(+0.62%)
Oct 30, 2018 28.96 28.96 27.86 28.72 8,848 -0.23(-0.78%)
Oct 29, 2018 27.85 29.05 27.85 28.95 14,114 +0.53(+1.87%)
Oct 26, 2018 28.27 28.90 28.00 28.42 10,529 -0.10(-0.37%)
Oct 25, 2018 27.92 28.80 27.88 28.52 14,736 +0.83(+3.00%)
Oct 24, 2018 27.97 28.10 27.69 27.69 8,404 -0.77(-2.70%)
Oct 23, 2018 28.50 28.55 25.66 28.46 5,044 -0.26(-0.90%)
Oct 22, 2018 28.80 29.02 28.70 28.71 6,079 +0.01(+0.03%)
Oct 19, 2018 28.76 29.25 28.45 28.71 19,324 -0.11(-0.39%)
Oct 18, 2018 29.51 29.86 28.64 28.82 8,895 -0.81(-2.72%)
Oct 17, 2018 29.87 29.87 28.98 29.63 10,424 -0.24(-0.81%)
Oct 16, 2018 29.34 30.32 28.80 29.87 28,074 +0.64(+2.18%)
Oct 15, 2018 28.66 29.72 28.56 29.23 32,920 +0.60(+2.09%)
Oct 12, 2018 29.89 30.15 28.48 28.63 29,358 -1.09(-3.67%)
Oct 11, 2018 30.48 30.85 29.48 29.72 27,762 -0.79(-2.59%)
Oct 10, 2018 30.76 31.81 30.45 30.51 46,359 -0.29(-0.94%)
Oct 09, 2018 30.45 31.32 30.41 30.81 22,111 +0.23(+0.74%)
Oct 08, 2018 29.98 30.69 29.98 30.58 21,048 +0.64(+2.13%)
Oct 05, 2018 30.57 30.81 29.81 29.94 13,626 -0.73(-2.37%)
Oct 04, 2018 30.54 30.90 29.61 30.67 25,084 +0.12(+0.40%)
Oct 03, 2018 30.33 30.92 30.00 30.55 21,752 +0.27(+0.91%)
Oct 02, 2018 30.09 30.82 29.34 30.27 26,045 +0.15(+0.48%)
Oct 01, 2018 30.45 31.33 29.53 30.13 29,494 -0.31(-1.01%)
Sep 28, 2018 29.63 30.66 29.49 30.43 22,297 +0.67(+2.25%)
Sep 27, 2018 30.30 30.43 29.57 29.76 35,736 -0.55(-1.81%)
Sep 26, 2018 30.22 30.60 29.60 30.31 17,701 +0.30(+0.99%)
Sep 25, 2018 29.54 30.42 29.27 30.01 18,873 +0.57(+1.93%)
Sep 24, 2018 29.58 29.81 29.22 29.45 28,301 -0.51(-1.69%)
Sep 21, 2018 28.15 30.38 28.15 29.95 136,678 +1.78(+6.32%)
Sep 20, 2018 28.05 28.29 27.83 28.17 32,741 +0.03(+0.11%)
Sep 19, 2018 28.14 28.51 27.91 28.14 27,310 +0.09(+0.31%)
Sep 18, 2018 27.85 28.16 27.58 28.05 43,896 +0.21(+0.75%)
Sep 17, 2018 28.17 28.78 27.83 27.84 25,441 -0.38(-1.34%)
Sep 14, 2018 28.07 28.90 28.07 28.22 27,934 +0.10(+0.37%)
Sep 13, 2018 27.92 28.57 27.58 28.11 43,133 +0.24(+0.86%)
Sep 12, 2018 27.80 28.59 27.45 27.87 64,534 +0.01(+0.03%)
Sep 11, 2018 28.99 29.25 27.62 27.87 26,475 -1.19(-4.09%)
Sep 10, 2018 30.87 30.87 28.67 29.05 52,578 -1.78(-5.77%)
Sep 07, 2018 30.59 31.05 30.59 30.83 10,101 +0.05(+0.16%)
Sep 06, 2018 30.86 30.88 30.69 30.78 7,835 -0.06(-0.21%)
Sep 05, 2018 30.94 31.27 30.54 30.85 17,733 +0.04(+0.13%)
Sep 04, 2018 31.51 31.51 30.63 30.81 12,681 -0.81(-2.56%)
Aug 31, 2018 31.62 31.62 31.62 0 -0.18(-0.58%)
Aug 30, 2018 31.83 32.00 31.47 31.80 9,406 -0.06(-0.18%)
Aug 29, 2018 32.20 32.28 31.64 31.86 11,227 -0.16(-0.50%)
Aug 28, 2018 32.24 32.25 31.65 32.02 16,902 -0.29(-0.89%)
Aug 27, 2018 32.72 32.88 31.79 32.31 21,839 -0.12(-0.37%)
Aug 24, 2018 32.15 32.79 32.07 32.43 10,600 +0.56(+1.76%)
Aug 23, 2018 32.46 32.46 31.87 31.87 15,286 -0.44(-1.36%)
Aug 22, 2018 32.50 32.68 32.04 32.31 9,947 -0.21(-0.64%)
Aug 21, 2018 31.93 32.71 31.25 32.52 19,234 +0.69(+2.17%)
Aug 20, 2018 31.26 32.06 31.12 31.83 13,556 +0.59(+1.87%)
Aug 17, 2018 32.03 32.17 31.24 31.24 26,936 -0.88(-2.75%)
Aug 16, 2018 32.36 32.38 31.84 32.12 13,699 -0.07(-0.22%)
Aug 15, 2018 32.40 32.77 31.59 32.20 16,514 -0.36(-1.11%)
Aug 14, 2018 32.07 32.56 31.75 32.56 21,440 +0.49(+1.53%)
Aug 13, 2018 31.82 32.14 31.51 32.07 11,223 +0.23(+0.73%)
Aug 10, 2018 32.06 32.08 31.44 31.83 7,108 -0.51(-1.56%)
Aug 09, 2018 32.47 32.77 32.03 32.34 7,219 -0.09(-0.27%)
Aug 08, 2018 32.08 32.68 31.47 32.43 2,632 +0.21(+0.65%)
Aug 07, 2018 32.52 32.52 32.16 32.22 6,993 -0.28(-0.86%)
Aug 06, 2018 32.39 33.01 32.05 32.50 19,060 +0.11(+0.35%)
Aug 03, 2018 33.08 33.51 32.04 32.39 17,458 -0.69(-2.08%)
Aug 02, 2018 32.29 33.48 32.29 33.08 15,433 +0.75(+2.33%)
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.