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 (%)
Dec 31, 2021 22.88 0 +0.03(+0.13%)
Dec 30, 2021 22.76 22.92 22.76 22.85 1,973 -0.02(-0.09%)
Dec 29, 2021 22.85 23.33 22.76 22.87 4,092 +0.07(+0.32%)
Dec 28, 2021 22.85 23.11 22.38 22.79 2,899 +0.04(+0.16%)
Dec 27, 2021 22.81 22.81 22.76 22.76 4,560 -0.05(-0.24%)
Dec 23, 2021 22.99 22.99 21.81 22.81 18,122 +0.01(+0.04%)
Dec 22, 2021 22.89 22.96 22.73 22.80 4,755 -0.09(-0.40%)
Dec 21, 2021 22.80 23.10 22.76 22.89 9,362 -0.28(-1.22%)
Dec 20, 2021 24.25 24.25 22.97 23.18 4,685 -0.63(-2.64%)
Dec 17, 2021 23.48 23.89 23.48 23.80 3,519 +0.17(+0.73%)
Dec 16, 2021 23.44 23.63 23.44 23.63 1,232 +0.40(+1.71%)
Dec 15, 2021 23.43 23.44 23.23 23.23 1,956 -0.10(-0.43%)
Dec 14, 2021 23.36 23.44 23.33 23.33 4,090 +0.11(+0.47%)
Dec 13, 2021 23.49 23.49 23.23 23.23 1,553 -0.35(-1.49%)
Dec 10, 2021 23.26 23.58 23.26 23.58 1,515 +0.12(+0.50%)
Dec 09, 2021 23.44 23.46 23.36 23.46 8,314 +0.02(+0.08%)
Dec 08, 2021 23.44 23.44 23.23 23.44 11,766 +0.00(+0.00%)
Dec 07, 2021 23.41 23.44 23.32 23.44 34,731 +0.11(+0.46%)
Dec 06, 2021 23.40 23.40 23.05 23.33 12,243 -0.02(-0.08%)
Dec 03, 2021 23.26 23.40 22.98 23.35 4,392 +0.05(+0.23%)
Dec 02, 2021 23.37 23.44 22.62 23.30 11,031 +0.06(+0.27%)
Dec 01, 2021 23.57 23.66 23.23 23.23 10,861 -0.21(-0.88%)
Nov 30, 2021 23.59 23.66 23.44 23.44 2,571 -0.14(-0.57%)
Nov 29, 2021 23.67 23.67 23.46 23.58 1,983 -0.09(-0.38%)
Nov 26, 2021 23.60 23.67 23.44 23.67 2,529 +0.12(+0.50%)
Nov 23, 2021 23.55 23.55 23.55 117 -0.12(-0.50%)
Nov 22, 2021 23.80 23.85 23.63 23.67 12,619 +0.00(+0.00%)
Nov 19, 2021 23.64 23.67 23.64 23.67 9,810 +0.04(+0.15%)
Nov 18, 2021 23.62 23.64 23.04 23.63 4,223 +0.01(+0.04%)
Nov 17, 2021 23.66 23.75 23.62 23.62 7,280 +0.00(+0.00%)
Nov 16, 2021 23.62 23.68 23.36 23.62 11,064 -0.05(-0.19%)
Nov 15, 2021 23.94 24.25 23.26 23.67 47,816 +0.00(+0.00%)
Nov 12, 2021 23.68 24.70 23.41 23.67 54,963 +0.00(+0.00%)
Nov 11, 2021 23.62 23.87 23.62 23.67 81,143 +0.05(+0.19%)
Nov 10, 2021 23.89 23.62 23.62 4,391 -0.54(-2.24%)
Nov 08, 2021 24.16 24.16 24.16 155 +0.54(+2.29%)
Nov 05, 2021 24.23 24.23 23.62 23.62 8,509 -0.58(-2.38%)
Nov 04, 2021 23.64 24.41 23.64 24.20 3,111 +0.31(+1.28%)
Nov 03, 2021 23.86 23.89 23.86 23.89 473 +0.12(+0.49%)
Nov 02, 2021 22.95 24.15 22.80 23.77 32,378 +0.24(+1.03%)
Nov 01, 2021 22.94 23.85 22.37 23.53 27,203 +0.77(+3.37%)
Oct 29, 2021 22.94 22.96 22.61 22.77 4,995 +0.02(+0.08%)
Oct 28, 2021 22.66 22.96 22.66 22.75 2,815 +0.03(+0.12%)
Oct 27, 2021 22.93 22.94 22.72 22.72 3,834 -0.20(-0.88%)
Oct 26, 2021 23.18 22.77 22.92 6,140 -0.12(-0.53%)
Oct 25, 2021 23.23 23.42 22.77 23.04 10,396 +0.05(+0.24%)
Oct 22, 2021 23.23 23.23 22.95 22.99 8,956 -0.11(-0.47%)
Oct 21, 2021 23.22 23.26 23.09 23.10 3,431 -0.12(-0.50%)
Oct 20, 2021 23.22 23.33 23.22 23.22 3,017 +0.19(+0.82%)
Oct 19, 2021 23.31 23.46 23.03 23.03 9,446 -0.24(-1.05%)
Oct 18, 2021 23.73 23.73 23.22 23.27 2,561 -0.01(-0.04%)
Oct 15, 2021 23.54 23.89 23.28 23.28 9,425 -0.16(-0.69%)
Oct 14, 2021 23.47 23.47 23.11 23.44 14,369 -0.01(-0.04%)
Oct 13, 2021 23.53 23.69 23.32 23.45 5,424 +0.02(+0.08%)
Oct 12, 2021 23.60 23.75 23.20 23.43 36,339 -0.19(-0.80%)
Oct 11, 2021 23.48 24.27 23.42 23.62 9,303 +0.13(+0.54%)
Oct 08, 2021 23.65 23.68 23.44 23.50 3,395 -0.40(-1.66%)
Oct 07, 2021 24.15 24.15 23.21 23.89 14,360 -0.09(-0.38%)
Oct 06, 2021 24.01 24.01 23.94 23.98 3,141 +0.02(+0.08%)
Oct 04, 2021 23.96 23.96 23.96 239 -0.47(-1.90%)
Oct 01, 2021 24.49 24.49 24.26 24.43 1,298 -0.14(-0.57%)
Sep 30, 2021 24.57 25.06 24.57 24.57 2,755 +0.53(+2.21%)
Sep 28, 2021 24.04 24.04 24.04 54 +0.05(+0.19%)
Sep 27, 2021 23.99 23.99 23.99 23.99 260 -0.97(-3.89%)
Sep 24, 2021 24.43 25.24 24.16 24.96 2,409 +0.58(+2.36%)
Sep 23, 2021 24.49 24.52 24.39 24.39 963 +0.05(+0.18%)
Sep 22, 2021 24.49 24.96 24.34 24.34 14,891 -0.25(-1.03%)
Sep 21, 2021 23.96 24.93 23.96 24.60 17,464 +0.64(+2.65%)
Sep 20, 2021 24.08 24.52 23.90 23.96 14,804 -0.61(-2.48%)
Sep 17, 2021 24.01 24.72 23.76 24.57 23,967 +0.68(+2.84%)
Sep 16, 2021 23.81 23.94 23.76 23.89 3,829 +0.04(+0.15%)
Sep 15, 2021 23.94 24.10 23.85 23.85 685 -0.04(-0.19%)
Sep 14, 2021 24.02 24.47 23.83 23.90 8,301 +0.13(+0.56%)
Sep 13, 2021 23.86 24.08 23.76 23.76 22,278 +0.00(+0.00%)
Sep 10, 2021 23.99 23.99 23.68 23.76 15,605 +0.04(+0.15%)
Sep 09, 2021 23.68 23.81 23.68 23.73 5,016 +0.09(+0.38%)
Sep 08, 2021 23.68 23.76 23.45 23.64 16,966 -0.12(-0.53%)
Sep 07, 2021 23.51 23.92 23.45 23.76 26,146 -0.14(-0.60%)
Sep 03, 2021 23.64 23.98 23.64 23.91 8,112 +0.70(+3.00%)
Sep 02, 2021 23.68 23.81 23.21 23.21 6,568 -0.29(-1.25%)
Sep 01, 2021 23.63 23.72 23.51 23.51 4,129 -0.17(-0.72%)
Aug 31, 2021 23.67 23.91 23.67 23.68 4,234 +0.44(+1.88%)
Aug 30, 2021 23.58 23.58 22.68 23.24 9,042 -0.62(-2.58%)
Aug 27, 2021 23.88 23.90 23.39 23.85 6,348 -0.05(-0.22%)
Aug 26, 2021 23.90 23.91 23.90 23.91 483 +0.46(+1.94%)
Aug 25, 2021 23.32 23.50 23.32 23.45 3,174 +0.33(+1.43%)
Aug 24, 2021 23.44 23.50 22.92 23.12 5,810 -0.15(-0.65%)
Aug 23, 2021 22.95 23.76 22.68 23.27 4,995 +0.04(+0.19%)
Aug 19, 2021 23.23 23.23 23.23 229 -0.45(-1.89%)
Aug 18, 2021 23.68 23.68 23.68 23.68 382 -0.06(-0.26%)
Aug 17, 2021 23.62 23.74 23.62 23.74 681 -0.12(-0.49%)
Aug 16, 2021 24.12 24.12 23.41 23.85 7,724 -0.51(-2.09%)
Aug 13, 2021 24.65 24.65 24.12 24.36 2,838 +0.55(+2.33%)
Aug 12, 2021 23.55 24.60 23.55 23.81 21,611 -0.45(-1.86%)
Aug 11, 2021 24.12 24.70 23.86 24.26 1,328 +0.75(+3.21%)
Aug 10, 2021 23.60 24.05 23.40 23.51 8,966 -0.08(-0.34%)
Aug 09, 2021 23.68 24.33 23.59 23.59 3,690 +0.08(+0.34%)
Aug 06, 2021 23.48 23.73 23.48 23.51 3,765 +0.03(+0.11%)
Aug 05, 2021 23.38 23.68 23.38 23.48 1,171 -0.11(-0.45%)
Aug 04, 2021 23.40 23.68 23.40 23.59 5,931 +0.19(+0.80%)
Aug 03, 2021 23.14 23.40 23.05 23.40 87,903 +0.44(+1.91%)
Aug 02, 2021 23.57 23.58 22.89 22.96 8,291 -0.01(-0.04%)
Jul 30, 2021 23.44 23.44 22.97 22.97 10,124 -0.61(-2.58%)
Jul 29, 2021 23.45 23.58 23.30 23.58 29,161 +0.27(+1.15%)
Jul 28, 2021 23.85 23.85 23.12 23.31 2,021 -0.12(-0.50%)
Jul 27, 2021 23.45 23.45 23.43 23.43 625 +0.04(+0.15%)
Jul 26, 2021 23.93 23.93 23.39 23.39 687 -0.29(-1.21%)
Jul 23, 2021 23.88 23.89 23.23 23.68 7,105 -0.22(-0.93%)
Jul 22, 2021 24.30 24.30 23.73 23.90 3,014 -0.67(-2.73%)
Jul 21, 2021 24.81 24.81 24.12 24.57 2,372 -0.22(-0.90%)
Jul 20, 2021 24.94 24.94 24.79 24.79 1,488 +0.45(+1.83%)
Jul 19, 2021 24.35 24.35 24.35 24.35 181 -0.20(-0.80%)
Jul 16, 2021 24.66 24.66 24.43 24.54 1,649 +0.14(+0.59%)
Jul 15, 2021 24.30 24.57 24.30 24.40 3,071 +0.29(+1.19%)
Jul 14, 2021 24.83 24.99 24.09 24.11 11,424 -0.11(-0.45%)
Jul 13, 2021 24.12 24.47 23.74 24.22 5,275 -0.25(-1.04%)
Jul 12, 2021 24.35 24.57 24.35 24.47 3,415 +0.12(+0.50%)
Jul 09, 2021 24.68 24.77 24.35 24.35 5,486 +0.01(+0.04%)
Jul 08, 2021 24.75 24.77 24.35 24.35 2,563 -0.55(-2.22%)
Jul 07, 2021 24.42 24.93 24.35 24.90 10,521 +0.41(+1.68%)
Jul 06, 2021 23.77 24.79 23.77 24.49 10,612 -0.05(-0.20%)
Jul 02, 2021 24.47 24.72 24.47 24.54 1,080 +0.01(+0.05%)
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.