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 (%)
May 31, 2017 30.32 30.45 30.07 30.08 21,450 +0.36(+1.22%)
May 30, 2017 30.47 30.70 29.61 29.71 22,405 -0.43(-1.42%)
May 26, 2017 29.99 30.28 29.64 30.14 5,330 +0.25(+0.82%)
May 25, 2017 30.36 30.36 29.87 29.90 6,707 -0.51(-1.67%)
May 24, 2017 30.15 30.70 30.13 30.40 8,149 +0.02(+0.08%)
May 23, 2017 30.33 30.82 30.07 30.38 8,667 +0.17(+0.55%)
May 22, 2017 29.97 30.24 29.32 30.21 8,813 +0.47(+1.57%)
May 19, 2017 30.02 30.34 29.28 29.75 30,089 -0.26(-0.87%)
May 18, 2017 29.46 32.39 29.46 30.01 9,276 +0.05(+0.16%)
May 17, 2017 29.86 30.54 29.53 29.96 14,878 -0.27(-0.89%)
May 16, 2017 30.45 30.57 29.50 30.23 7,013 -0.17(-0.57%)
May 15, 2017 29.77 31.07 29.77 30.40 9,222 -0.06(-0.18%)
May 12, 2017 31.00 31.00 30.46 30.46 2,518 -0.17(-0.57%)
May 11, 2017 30.03 30.82 30.03 30.63 13,148 +0.22(+0.73%)
May 10, 2017 30.30 30.64 30.09 30.41 11,244 -0.20(-0.65%)
May 09, 2017 29.27 31.06 29.27 30.61 6,360 +1.57(+5.42%)
May 08, 2017 30.21 30.21 28.52 29.03 10,833 -1.18(-3.90%)
May 05, 2017 30.23 30.60 30.07 30.21 3,571 -0.02(-0.08%)
May 04, 2017 30.84 30.84 30.24 30.24 2,633 -0.36(-1.19%)
May 03, 2017 30.82 31.17 30.60 30.60 6,769 -0.27(-0.87%)
May 02, 2017 31.42 32.52 30.51 30.87 7,808 -0.70(-2.23%)
May 01, 2017 31.50 31.66 31.27 31.57 4,751 -0.51(-1.60%)
Apr 28, 2017 31.84 32.09 31.84 32.09 4,837 -0.21(-0.66%)
Apr 27, 2017 32.51 32.51 32.11 32.30 5,550 +0.02(+0.05%)
Apr 26, 2017 32.00 32.38 32.00 32.29 27,743 +0.20(+0.62%)
Apr 25, 2017 31.54 32.47 31.54 32.09 20,178 +0.59(+1.88%)
Apr 24, 2017 31.67 31.67 31.38 31.49 4,377 +0.03(+0.10%)
Apr 21, 2017 31.08 31.47 30.97 31.46 11,034 +0.19(+0.61%)
Apr 20, 2017 30.54 31.28 30.54 31.27 13,488 +1.10(+3.65%)
Apr 19, 2017 29.69 30.77 29.69 30.17 9,099 +0.06(+0.18%)
Apr 18, 2017 30.11 30.47 29.68 30.12 13,931 -0.15(-0.50%)
Apr 17, 2017 29.78 30.41 29.78 30.27 6,743 +0.51(+1.73%)
Apr 13, 2017 30.25 30.25 29.69 29.75 11,479 -0.40(-1.34%)
Apr 12, 2017 30.62 30.92 30.10 30.16 5,043 -0.47(-1.52%)
Apr 11, 2017 30.08 30.77 30.07 30.62 4,220 +0.50(+1.66%)
Apr 10, 2017 30.90 31.24 30.12 30.13 7,778 -0.17(-0.55%)
Apr 07, 2017 30.12 30.81 29.98 30.29 4,647 -0.25(-0.80%)
Apr 06, 2017 29.84 30.85 29.70 30.54 9,337 +0.40(+1.34%)
Apr 05, 2017 30.36 30.96 30.13 30.13 11,840 -0.17(-0.57%)
Apr 04, 2017 29.68 30.62 29.68 30.31 5,644 -0.08(-0.26%)
Apr 03, 2017 30.31 30.62 30.10 30.39 16,606 -0.07(-0.23%)
Mar 31, 2017 29.90 30.81 29.83 30.46 16,649 +0.64(+2.15%)
Mar 30, 2017 29.34 30.11 29.34 29.82 11,088 +0.08(+0.27%)
Mar 29, 2017 29.86 29.87 29.59 29.74 7,985 -0.01(-0.03%)
Mar 28, 2017 28.10 29.91 28.10 29.75 28,301 +0.18(+0.62%)
Mar 27, 2017 29.21 29.67 28.74 29.56 5,016 +0.28(+0.97%)
Mar 24, 2017 29.29 29.68 28.79 29.28 12,350 +0.08(+0.27%)
Mar 23, 2017 28.89 29.40 28.16 29.20 21,891 +0.37(+1.29%)
Mar 22, 2017 29.07 29.40 28.49 28.83 16,574 +0.13(+0.47%)
Mar 21, 2017 28.22 29.61 28.22 28.69 19,655 +0.59(+2.08%)
Mar 20, 2017 29.09 29.66 28.09 28.11 28,573 -1.23(-4.18%)
Mar 17, 2017 28.37 29.90 28.37 29.33 55,088 +0.66(+2.32%)
Mar 16, 2017 27.70 28.86 26.91 28.67 29,738 +0.14(+0.50%)
Mar 15, 2017 29.94 30.00 28.39 28.53 11,705 -0.84(-2.86%)
Mar 14, 2017 29.67 29.96 29.29 29.37 5,716 +0.00(+0.00%)
Mar 13, 2017 29.58 30.11 29.28 29.37 12,966 +0.08(+0.27%)
Mar 10, 2017 29.52 29.52 29.28 29.29 16,923 +0.01(+0.03%)
Mar 09, 2017 29.44 29.44 29.14 29.28 12,088 -0.09(-0.30%)
Mar 08, 2017 29.28 29.66 29.28 29.37 7,754 +0.00(+0.00%)
Mar 07, 2017 29.89 30.19 29.28 29.37 15,399 -0.64(-2.14%)
Mar 06, 2017 29.99 30.26 29.87 30.01 9,827 -0.10(-0.34%)
Mar 03, 2017 31.14 31.53 29.52 30.11 18,652 -1.23(-3.91%)
Mar 02, 2017 31.56 31.65 30.87 31.34 11,931 -0.32(-1.00%)
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.