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

Global Indemnity Plc (NY: GBLI )

32.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2024 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 (%)
Dec 29, 2023 30.82 31.52 30.82 31.51 32,216 +0.48(+1.54%)
Dec 28, 2023 30.36 31.03 30.36 31.03 2,451 +0.00(+0.00%)
Dec 27, 2023 30.60 31.03 29.99 31.03 14,737 +0.51(+1.67%)
Dec 26, 2023 29.74 30.80 29.74 30.52 7,434 +0.91(+3.07%)
Dec 22, 2023 29.46 30.30 29.21 29.61 30,021 +0.29(+1.00%)
Dec 21, 2023 29.12 29.32 27.66 29.32 8,426 +0.24(+0.84%)
Dec 20, 2023 28.39 29.07 27.74 29.07 23,236 +0.19(+0.67%)
Dec 19, 2023 27.81 28.88 27.81 28.88 2,291 +0.58(+2.05%)
Dec 18, 2023 27.81 28.30 27.81 28.30 3,304 -0.38(-1.32%)
Dec 15, 2023 28.64 28.69 27.99 28.68 5,782 +0.04(+0.14%)
Dec 14, 2023 28.53 28.64 28.10 28.64 16,214 +0.22(+0.78%)
Dec 13, 2023 27.60 28.41 27.60 28.41 4,925 +1.13(+4.16%)
Dec 12, 2023 27.24 27.34 27.24 27.28 1,054 -0.39(-1.40%)
Dec 11, 2023 28.10 28.10 27.25 27.67 2,664 -0.19(-0.70%)
Dec 08, 2023 28.10 28.10 27.86 27.86 29,417 +0.00(+0.00%)
Dec 07, 2023 26.07 28.34 25.68 27.86 56,737 -5.05(-15.34%)
Dec 05, 2023 32.91 105 -0.47(-1.42%)
Dec 04, 2023 33.39 33.39 33.39 33.39 175 +0.78(+2.38%)
Dec 01, 2023 33.19 33.19 32.24 32.61 1,498 -0.13(-0.38%)
Nov 30, 2023 32.76 32.76 31.88 32.74 4,101 -0.85(-2.54%)
Nov 28, 2023 33.59 815 +0.83(+2.54%)
Nov 27, 2023 33.27 33.31 31.59 32.76 4,049 -0.55(-1.66%)
Nov 22, 2023 33.31 78 +0.50(+1.54%)
Nov 21, 2023 32.29 33.91 32.27 32.80 4,447 +0.53(+1.65%)
Nov 20, 2023 32.27 32.27 32.27 32.27 1,222 -0.84(-2.55%)
Nov 17, 2023 33.42 33.43 31.98 33.11 1,751 -0.32(-0.96%)
Nov 16, 2023 33.13 33.43 33.13 33.43 362 +0.88(+2.72%)
Nov 15, 2023 32.99 32.99 30.52 32.55 1,302 +0.13(+0.41%)
Nov 14, 2023 33.32 33.32 31.98 32.42 5,517 -0.58(-1.76%)
Nov 13, 2023 32.78 33.00 32.76 33.00 2,460 -0.44(-1.30%)
Nov 10, 2023 33.42 33.43 33.42 33.43 769 -0.24(-0.72%)
Nov 09, 2023 32.86 33.68 32.86 33.68 434 +0.73(+2.21%)
Nov 08, 2023 31.50 33.43 29.56 32.95 11,549 -0.93(-2.73%)
Nov 07, 2023 33.37 34.06 33.37 33.88 1,114 -0.02(-0.07%)
Nov 03, 2023 33.90 134 -0.02(-0.06%)
Nov 02, 2023 33.86 33.96 33.86 33.92 1,732 +0.06(+0.17%)
Nov 01, 2023 33.30 33.86 33.30 33.86 504 -0.00(-0.00%)
Oct 31, 2023 34.10 34.10 33.86 33.86 2,788 -0.69(-1.99%)
Oct 30, 2023 34.55 34.55 34.55 34.55 732 -0.80(-2.28%)
Oct 27, 2023 35.42 35.42 35.35 35.35 629 -0.27(-0.77%)
Oct 26, 2023 35.63 35.63 35.63 35.63 324 +1.71(+5.04%)
Oct 25, 2023 33.81 33.92 33.71 33.92 1,136 +0.03(+0.09%)
Oct 23, 2023 33.89 62 -0.03(-0.09%)
Oct 20, 2023 32.62 33.92 32.29 33.92 3,752 -0.39(-1.13%)
Oct 18, 2023 34.31 139 +0.27(+0.80%)
Oct 17, 2023 35.82 35.84 33.41 34.04 2,057 -0.37(-1.07%)
Oct 16, 2023 34.27 34.89 34.27 34.40 5,000 -0.48(-1.39%)
Oct 13, 2023 33.78 34.89 33.78 34.89 1,553 +0.83(+2.45%)
Oct 12, 2023 34.20 34.20 33.73 34.05 2,456 -0.06(-0.17%)
Oct 11, 2023 32.95 34.44 32.95 34.11 1,359 -1.29(-3.64%)
Oct 10, 2023 35.34 35.86 35.34 35.40 6,210 -0.02(-0.05%)
Oct 09, 2023 34.89 35.42 34.04 35.42 5,212 +0.53(+1.53%)
Oct 06, 2023 32.43 34.89 32.42 34.89 7,046 +2.30(+7.07%)
Oct 05, 2023 32.96 32.96 32.37 32.58 2,819 -0.03(-0.08%)
Oct 04, 2023 32.71 33.19 32.61 32.61 513 -0.10(-0.29%)
Oct 03, 2023 32.79 32.79 32.71 32.71 1,497 +0.12(+0.37%)
Oct 02, 2023 32.71 32.71 32.32 32.59 564 -0.46(-1.38%)
Sep 29, 2023 33.07 33.63 33.04 33.04 3,275 -0.63(-1.86%)
Sep 28, 2023 33.67 33.67 33.48 33.67 511 +0.19(+0.57%)
Sep 27, 2023 33.43 33.48 33.43 33.48 677 +0.48(+1.44%)
Sep 25, 2023 33.00 20 -0.19(-0.56%)
Sep 22, 2023 33.43 33.43 33.19 33.19 1,543 +0.48(+1.47%)
Sep 21, 2023 32.71 32.71 32.71 32.71 650 -0.77(-2.30%)
Sep 15, 2023 33.48 47 +0.29(+0.87%)
Sep 14, 2023 33.02 33.19 33.02 33.19 1,879 -0.65(-1.93%)
Sep 08, 2023 33.84 16 +1.47(+4.55%)
Sep 07, 2023 33.91 33.91 32.35 32.37 5,467 -1.46(-4.32%)
Sep 06, 2023 33.50 33.83 33.43 33.83 856 +0.08(+0.23%)
Sep 05, 2023 33.50 33.80 33.50 33.76 1,180 -0.15(-0.45%)
Sep 01, 2023 33.81 33.91 32.98 33.91 4,467 +0.12(+0.37%)
Aug 31, 2023 33.78 33.78 33.78 33.78 419 -0.05(-0.14%)
Aug 30, 2023 33.25 33.86 33.25 33.83 2,161 +0.02(+0.06%)
Aug 29, 2023 32.03 33.81 32.03 33.81 1,380 +0.56(+1.68%)
Aug 28, 2023 34.39 34.39 33.26 33.26 811 -0.89(-2.59%)
Aug 25, 2023 34.15 34.15 31.92 34.14 6,985 -0.29(-0.84%)
Aug 24, 2023 32.71 34.43 32.71 34.43 2,192 +0.28(+0.82%)
Aug 23, 2023 33.65 34.24 33.65 34.15 1,285 -0.09(-0.25%)
Aug 22, 2023 33.69 34.24 33.62 34.24 8,079 +0.62(+1.83%)
Aug 21, 2023 33.47 34.22 32.89 33.62 2,481 -0.05(-0.14%)
Aug 18, 2023 34.63 34.63 33.09 33.67 5,195 -0.94(-2.71%)
Aug 17, 2023 33.89 34.61 33.67 34.61 1,115 +0.94(+2.78%)
Aug 16, 2023 35.59 35.59 33.67 33.67 6,097 -1.32(-3.76%)
Aug 15, 2023 32.67 35.18 32.67 34.99 4,561 -0.19(-0.55%)
Aug 14, 2023 33.25 35.28 32.75 35.18 27,362 +1.55(+4.61%)
Aug 11, 2023 33.23 34.30 33.23 33.63 1,006 -0.41(-1.20%)
Aug 10, 2023 34.04 34.04 34.04 34.04 844 -0.52(-1.52%)
Aug 09, 2023 33.91 34.61 33.91 34.56 10,277 +0.70(+2.07%)
Aug 08, 2023 32.80 33.86 32.76 33.86 9,503 +0.54(+1.62%)
Aug 07, 2023 33.39 33.67 32.76 33.32 17,430 -0.31(-0.92%)
Aug 04, 2023 32.56 33.65 32.56 33.63 11,930 +1.12(+3.43%)
Aug 03, 2023 32.53 32.70 32.51 32.51 3,565 -0.09(-0.27%)
Aug 02, 2023 32.68 32.95 32.18 32.60 2,296 -0.15(-0.47%)
Aug 01, 2023 33.19 33.19 32.76 32.76 512 -0.31(-0.93%)
Jul 31, 2023 32.30 33.06 32.30 33.06 2,376 -0.05(-0.16%)
Jul 28, 2023 33.21 33.65 33.04 33.12 6,963 -0.08(-0.23%)
Jul 26, 2023 33.19 265 +0.47(+1.43%)
Jul 25, 2023 32.79 33.33 32.71 32.73 2,208 -0.27(-0.82%)
Jul 24, 2023 32.95 33.19 32.71 33.00 4,396 -0.33(-0.98%)
Jul 21, 2023 31.17 33.62 31.17 33.32 44,121 +2.35(+7.58%)
Jul 20, 2023 30.30 30.99 29.68 30.98 53,302 +0.67(+2.22%)
Jul 19, 2023 30.91 31.25 30.03 30.30 26,483 -0.48(-1.56%)
Jul 18, 2023 30.82 31.42 30.78 30.78 7,405 -0.14(-0.47%)
Jul 17, 2023 31.27 31.60 30.04 30.93 8,177 -0.35(-1.11%)
Jul 14, 2023 32.32 32.35 31.26 31.27 6,250 -1.08(-3.33%)
Jul 13, 2023 32.51 32.51 31.75 32.35 13,623 -0.06(-0.18%)
Jul 12, 2023 32.47 32.47 32.21 32.41 2,982 -0.06(-0.18%)
Jul 11, 2023 32.47 32.47 32.36 32.47 2,161 +0.02(+0.06%)
Jul 10, 2023 32.23 32.49 32.23 32.45 1,699 -0.02(-0.06%)
Jul 07, 2023 32.36 32.47 32.36 32.47 1,608 +0.11(+0.33%)
Jul 06, 2023 32.18 32.36 32.18 32.36 426 -0.01(-0.03%)
Jul 05, 2023 31.97 32.38 31.97 32.37 1,374 +0.03(+0.10%)
Jul 03, 2023 32.45 32.45 32.34 32.34 933 +0.02(+0.07%)
Jun 30, 2023 32.32 32.42 32.15 32.31 9,114 -0.15(-0.47%)
Jun 29, 2023 32.71 32.71 32.40 32.47 2,019 -0.58(-1.74%)
Jun 28, 2023 32.09 33.09 32.01 33.04 5,043 +1.23(+3.87%)
Jun 27, 2023 32.23 32.23 31.75 31.81 22,971 -0.33(-1.03%)
Jun 26, 2023 32.05 32.26 32.03 32.14 5,647 -0.27(-0.85%)
Jun 23, 2023 31.99 32.47 31.99 32.42 6,609 -0.00(-0.00%)
Jun 22, 2023 32.51 32.51 32.08 32.42 2,940 +0.14(+0.45%)
Jun 21, 2023 32.27 32.37 32.09 32.27 30,496 +0.00(+0.00%)
Jun 20, 2023 32.23 32.36 32.23 32.27 9,256 +0.06(+0.18%)
Jun 16, 2023 32.47 32.47 32.00 32.22 7,013 -0.25(-0.76%)
Jun 15, 2023 32.07 32.47 31.89 32.47 18,113 +0.39(+1.22%)
Jun 14, 2023 31.99 32.23 31.99 32.07 10,192 -0.15(-0.47%)
Jun 13, 2023 32.11 32.59 31.71 32.23 18,802 +0.00(+0.00%)
Jun 12, 2023 31.99 32.74 31.03 32.23 42,226 +1.12(+3.61%)
Jun 09, 2023 27.69 32.56 27.54 31.10 74,229 +4.85(+18.45%)
Jun 08, 2023 25.19 26.26 25.19 26.26 1,453 -0.32(-1.22%)
Jun 07, 2023 25.07 26.72 25.07 26.58 2,300 +0.22(+0.83%)
Jun 06, 2023 26.36 26.36 26.36 26.36 136 -0.24(-0.90%)
Jun 05, 2023 26.15 26.71 25.62 26.60 4,258 +0.40(+1.53%)
Jun 02, 2023 26.20 26.20 26.20 26.20 217 -0.28(-1.06%)
Jun 01, 2023 26.43 26.49 25.54 26.48 3,405 +0.52(+2.00%)
May 31, 2023 24.98 26.06 24.98 25.96 6,790 +1.38(+5.63%)
May 30, 2023 25.96 26.61 24.58 24.58 19,885 -1.16(-4.53%)
May 26, 2023 26.22 26.22 25.74 25.74 407 -0.37(-1.43%)
May 25, 2023 26.55 26.55 25.79 26.12 4,760 -0.09(-0.33%)
May 24, 2023 27.10 27.69 26.20 26.20 29,960 -1.01(-3.72%)
May 23, 2023 27.09 27.33 26.74 27.21 17,745 -0.04(-0.14%)
May 22, 2023 24.80 27.69 24.78 27.25 53,779 +3.18(+13.21%)
May 19, 2023 25.69 25.78 24.07 24.07 13,267 -1.61(-6.28%)
May 18, 2023 26.03 26.03 25.46 25.69 11,426 -0.24(-0.92%)
May 17, 2023 27.02 27.10 25.80 25.92 13,826 -1.10(-4.06%)
May 16, 2023 26.46 27.07 26.45 27.02 5,664 +1.18(+4.58%)
May 15, 2023 27.69 27.70 25.84 25.84 8,452 -1.86(-6.72%)
May 12, 2023 27.17 28.12 27.12 27.70 1,375 +0.90(+3.35%)
May 11, 2023 26.98 26.98 26.80 26.80 1,424 -0.84(-3.04%)
May 10, 2023 25.07 27.68 25.07 27.64 7,885 +0.58(+2.14%)
May 09, 2023 26.69 27.06 26.33 27.06 4,667 +0.37(+1.40%)
May 08, 2023 26.97 26.97 26.58 26.69 1,152 -0.11(-0.41%)
May 05, 2023 26.69 26.80 26.64 26.80 744 +0.06(+0.23%)
May 04, 2023 26.74 26.74 26.34 26.74 865 +0.00(+0.00%)
May 03, 2023 26.29 26.90 26.29 26.74 2,592 +0.00(+0.00%)
May 01, 2023 26.74 29 +0.15(+0.57%)
Apr 28, 2023 26.12 26.58 26.12 26.58 1,101 +0.32(+1.24%)
Apr 27, 2023 25.98 26.26 25.98 26.26 764 +0.10(+0.38%)
Apr 26, 2023 26.07 26.16 26.07 26.16 1,161 +0.06(+0.25%)
Apr 25, 2023 26.22 26.22 26.10 26.10 503 -0.35(-1.34%)
Apr 24, 2023 26.26 26.45 26.26 26.45 2,274 +0.09(+0.33%)
Apr 21, 2023 26.04 26.36 25.89 26.36 5,667 +0.24(+0.91%)
Apr 20, 2023 26.30 26.30 25.91 26.12 3,184 -0.28(-1.05%)
Apr 19, 2023 26.40 26.40 26.40 26.40 584 -0.05(-0.18%)
Apr 18, 2023 26.45 26.45 26.45 26.45 333 +0.00(+0.00%)
Apr 17, 2023 26.38 26.69 26.38 26.45 16,805 -0.49(-1.81%)
Apr 14, 2023 26.94 26.94 26.94 26.94 301 -0.13(-0.50%)
Apr 13, 2023 26.62 27.07 26.62 27.07 3,381 +0.00(+0.00%)
Apr 12, 2023 26.65 27.07 26.64 27.07 1,207 +0.33(+1.25%)
Apr 10, 2023 26.74 178 +0.00(+0.00%)
Apr 05, 2023 26.74 180 -0.14(-0.53%)
Apr 04, 2023 26.74 26.88 26.74 26.88 8,057 +0.17(+0.64%)
Apr 03, 2023 26.62 26.86 26.58 26.71 7,981 -0.17(-0.64%)
Mar 31, 2023 26.81 26.88 26.54 26.88 5,455 +0.21(+0.79%)
Mar 30, 2023 26.74 26.81 26.45 26.67 4,282 +0.22(+0.83%)
Mar 29, 2023 26.69 26.70 26.45 26.45 1,545 -0.43(-1.60%)
Mar 28, 2023 26.37 26.88 26.37 26.88 1,441 +0.29(+1.08%)
Mar 27, 2023 26.88 26.88 26.55 26.59 8,516 +0.00(+0.00%)
Mar 24, 2023 26.52 26.64 26.52 26.59 2,339 -0.10(-0.36%)
Mar 23, 2023 26.46 26.69 26.46 26.69 634 +0.38(+1.45%)
Mar 22, 2023 26.54 26.64 26.31 26.31 2,320 +0.39(+1.50%)
Mar 21, 2023 25.36 25.92 25.36 25.92 1,761 +0.57(+2.24%)
Mar 20, 2023 25.92 26.49 25.35 25.35 5,307 -0.57(-2.19%)
Mar 17, 2023 26.64 26.64 25.92 25.92 1,642 -0.53(-2.00%)
Mar 16, 2023 26.50 26.50 25.31 26.45 13,593 -0.17(-0.64%)
Mar 15, 2023 26.68 26.68 26.60 26.62 2,185 -0.05(-0.18%)
Mar 14, 2023 26.84 26.94 26.67 26.67 2,210 -0.32(-1.19%)
Mar 13, 2023 27.08 27.08 24.60 26.99 20,608 -0.44(-1.62%)
Mar 10, 2023 27.43 27.43 27.43 27.43 306 -0.29(-1.05%)
Mar 09, 2023 27.21 27.96 27.21 27.72 14,540 +0.32(+1.17%)
Mar 07, 2023 27.40 329 +0.49(+1.83%)
Mar 06, 2023 27.44 27.44 26.91 26.91 2,546 -0.06(-0.21%)
Mar 03, 2023 27.38 27.38 26.73 26.97 4,699 -0.47(-1.72%)
Mar 02, 2023 27.01 27.86 27.01 27.44 5,635 -0.41(-1.46%)
Mar 01, 2023 27.85 27.85 27.85 27.85 472 +0.17(+0.62%)
Feb 28, 2023 27.47 27.68 27.44 27.68 5,990 +0.66(+2.45%)
Feb 27, 2023 27.82 27.82 27.02 27.02 1,486 -0.32(-1.16%)
Feb 24, 2023 26.97 27.64 26.97 27.33 868 +0.26(+0.96%)
Feb 23, 2023 27.11 27.11 27.07 27.07 950 +0.22(+0.80%)
Feb 22, 2023 26.86 26.86 26.86 26.86 467 -0.82(-2.97%)
Feb 21, 2023 27.68 27.68 27.68 27.68 304 +0.03(+0.10%)
Feb 17, 2023 27.44 27.68 26.50 27.65 6,832 +0.21(+0.76%)
Feb 16, 2023 27.39 27.47 26.85 27.44 4,768 +0.24(+0.87%)
Feb 15, 2023 27.33 27.44 27.21 27.21 3,579 +0.47(+1.77%)
Feb 14, 2023 27.43 27.43 26.73 26.73 1,213 -0.75(-2.72%)
Feb 13, 2023 27.87 27.87 27.48 27.48 1,320 -0.12(-0.45%)
Feb 10, 2023 27.60 27.61 26.41 27.60 7,079 -0.61(-2.15%)
Feb 09, 2023 28.91 28.91 28.21 28.21 701 +0.40(+1.43%)
Feb 08, 2023 29.05 29.05 27.21 27.81 6,169 +0.93(+3.45%)
Feb 07, 2023 26.87 26.93 26.87 26.88 3,987 -0.09(-0.32%)
Feb 06, 2023 26.31 26.97 26.31 26.97 2,463 +0.47(+1.79%)
Feb 03, 2023 26.36 26.57 25.82 26.50 2,484 -0.25(-0.92%)
Feb 02, 2023 25.35 26.95 25.35 26.74 1,660 -0.04(-0.14%)
Feb 01, 2023 26.97 27.14 26.78 26.78 1,940 -0.43(-1.57%)
Jan 31, 2023 27.34 27.34 27.20 27.21 3,137 +0.09(+0.31%)
Jan 30, 2023 27.12 27.15 27.12 27.12 1,538 -0.79(-2.85%)
Jan 27, 2023 29.05 29.05 27.92 27.92 1,622 +0.39(+1.41%)
Jan 26, 2023 27.39 27.53 26.92 27.53 4,339 +0.61(+2.25%)
Jan 25, 2023 27.56 27.56 26.82 26.92 1,684 -1.03(-3.70%)
Jan 24, 2023 27.44 27.96 25.35 27.96 3,827 +0.25(+0.92%)
Jan 23, 2023 28.13 28.15 27.44 27.70 3,732 -0.43(-1.53%)
Jan 20, 2023 28.41 28.96 28.13 28.13 2,146 -0.27(-0.97%)
Jan 19, 2023 28.73 28.97 28.41 28.41 7,750 -0.10(-0.37%)
Jan 18, 2023 28.38 29.07 28.24 28.51 8,749 +0.12(+0.43%)
Jan 17, 2023 25.83 28.39 25.79 28.39 30,927 +2.55(+9.89%)
Jan 13, 2023 24.58 26.17 24.58 25.83 15,548 +1.23(+5.00%)
Jan 12, 2023 24.60 24.60 24.33 24.60 2,119 +0.04(+0.15%)
Jan 11, 2023 24.22 24.57 24.22 24.57 775 +0.44(+1.80%)
Jan 10, 2023 25.32 25.32 24.13 24.13 7,238 -0.95(-3.77%)
Jan 09, 2023 25.31 25.52 24.84 25.08 38,587 -0.46(-1.82%)
Jan 06, 2023 22.89 25.57 22.84 25.54 40,030 +2.65(+11.58%)
Jan 05, 2023 22.81 23.04 22.24 22.89 507,074 +0.07(+0.29%)
Jan 04, 2023 22.85 23.23 22.82 22.82 5,096 +0.96(+4.37%)
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.