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 (%)
Jul 31, 2018 32.27 32.84 31.81 32.68 22,788 +0.52(+1.62%)
Jul 30, 2018 32.09 32.71 31.93 32.16 18,820 +0.09(+0.28%)
Jul 27, 2018 32.58 32.85 31.87 32.07 16,336 -0.65(-1.99%)
Jul 26, 2018 32.14 33.46 31.63 32.72 10,215 +0.64(+2.00%)
Jul 25, 2018 32.38 32.60 31.69 32.08 17,154 -0.40(-1.23%)
Jul 24, 2018 32.34 32.60 32.12 32.48 12,662 +0.21(+0.65%)
Jul 23, 2018 32.88 32.91 32.27 32.27 15,913 -0.81(-2.45%)
Jul 20, 2018 32.03 33.49 31.66 33.08 10,699 +1.11(+3.49%)
Jul 19, 2018 32.00 32.56 31.81 31.96 10,497 -0.07(-0.23%)
Jul 18, 2018 32.24 32.43 31.82 32.04 8,376 -0.18(-0.57%)
Jul 17, 2018 32.06 32.48 31.67 32.22 7,533 +0.15(+0.47%)
Jul 16, 2018 31.91 32.08 31.59 32.07 7,669 +0.13(+0.40%)
Jul 13, 2018 31.83 32.28 31.30 31.94 13,635 +0.36(+1.14%)
Jul 12, 2018 31.88 30.87 31.58 25,488 -0.10(-0.33%)
Jul 11, 2018 31.60 31.95 29.88 31.68 16,759 +0.02(+0.08%)
Jul 10, 2018 32.22 32.22 31.48 31.66 12,786 -0.49(-1.52%)
Jul 09, 2018 32.10 33.68 31.95 32.15 12,365 +0.07(+0.23%)
Jul 06, 2018 31.73 32.41 31.57 32.08 14,857 +0.35(+1.11%)
Jul 05, 2018 32.11 31.12 31.72 24,506 -0.11(-0.35%)
Jul 03, 2018 31.83 31.83 31.83 0 +0.02(+0.05%)
Jul 02, 2018 31.10 31.82 28.90 31.82 17,205 +0.56(+1.80%)
Jun 29, 2018 31.96 32.19 30.99 31.26 31,220 -0.61(-1.91%)
Jun 28, 2018 32.40 32.72 31.79 31.87 31,327 -0.63(-1.93%)
Jun 27, 2018 33.41 33.43 32.12 32.49 22,353 -0.91(-2.71%)
Jun 26, 2018 33.37 33.68 32.60 33.40 25,022 +0.02(+0.07%)
Jun 25, 2018 33.10 33.71 32.55 33.37 47,404 +0.10(+0.29%)
Jun 22, 2018 33.49 33.58 32.58 33.28 184,227 -0.10(-0.29%)
Jun 21, 2018 32.64 33.87 32.16 33.37 39,842 +0.68(+2.08%)
Jun 20, 2018 32.49 33.27 32.43 32.69 37,789 +0.31(+0.96%)
Jun 19, 2018 31.98 33.02 31.76 32.38 31,327 +0.13(+0.40%)
Jun 18, 2018 31.21 32.36 31.05 32.25 18,421 +1.02(+3.27%)
Jun 15, 2018 31.60 30.73 31.23 35,228 -0.13(-0.41%)
Jun 14, 2018 31.58 31.86 31.07 31.36 38,580 -0.26(-0.81%)
Jun 13, 2018 31.27 31.88 30.88 31.62 12,563 +0.29(+0.94%)
Jun 12, 2018 31.47 31.64 30.81 31.32 33,370 -0.16(-0.51%)
Jun 11, 2018 31.63 31.76 31.28 31.48 13,348 -0.16(-0.50%)
Jun 08, 2018 31.67 31.84 31.08 31.64 24,518 -0.02(-0.05%)
Jun 07, 2018 32.00 32.28 31.53 31.66 18,136 -0.35(-1.10%)
Jun 06, 2018 31.84 32.67 31.18 32.01 20,720 +0.16(+0.50%)
Jun 05, 2018 31.41 31.92 30.87 31.85 28,493 +0.45(+1.42%)
Jun 04, 2018 30.72 32.07 30.72 31.40 36,041 +0.68(+2.20%)
Jun 01, 2018 30.29 30.99 29.75 30.72 26,611 +0.57(+1.90%)
May 31, 2018 29.57 30.73 29.00 30.15 81,380 +0.42(+1.42%)
May 30, 2018 29.87 30.16 29.09 29.73 16,109 -0.03(-0.11%)
May 29, 2018 30.79 30.98 29.34 29.76 20,276 -1.33(-4.28%)
May 25, 2018 31.09 31.09 31.09 0 -0.16(-0.51%)
May 24, 2018 31.72 31.72 31.08 31.25 19,365 -0.68(-2.12%)
May 23, 2018 31.44 32.15 30.24 31.93 52,821 +0.36(+1.14%)
May 22, 2018 31.05 31.72 31.04 31.57 28,756 +0.53(+1.69%)
May 21, 2018 31.51 31.88 30.41 31.04 44,270 -0.35(-1.12%)
May 18, 2018 31.95 32.08 30.98 31.39 41,306 -0.49(-1.53%)
May 17, 2018 31.83 32.41 31.00 31.88 91,296 +0.00(+0.00%)
May 16, 2018 31.31 32.28 31.24 31.88 28,790 +0.53(+1.68%)
May 15, 2018 30.80 31.61 30.70 31.35 77,752 +0.41(+1.34%)
May 14, 2018 31.61 31.61 30.43 30.94 46,833 -0.57(-1.82%)
May 11, 2018 31.87 31.92 30.38 31.51 23,859 -0.37(-1.15%)
May 10, 2018 31.95 32.07 31.54 31.88 15,721 +0.00(+0.00%)
May 09, 2018 32.01 32.19 31.78 31.88 14,311 -0.39(-1.21%)
May 08, 2018 32.37 32.66 32.21 32.27 13,287 -0.21(-0.64%)
May 07, 2018 32.01 32.79 31.96 32.48 9,570 +0.36(+1.12%)
May 04, 2018 31.98 32.69 31.76 32.12 30,908 -0.06(-0.17%)
May 03, 2018 32.61 32.61 31.52 32.17 62,062 -0.55(-1.68%)
May 02, 2018 32.83 33.03 31.99 32.72 19,700 -0.18(-0.53%)
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.