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 (%)
Sep 30, 2020 18.17 18.30 17.92 18.09 18,114 -0.10(-0.57%)
Sep 29, 2020 18.28 18.64 18.19 18.19 3,827 -0.47(-2.52%)
Sep 28, 2020 18.57 18.86 17.75 18.66 6,239 +0.35(+1.90%)
Sep 25, 2020 18.43 18.76 18.05 18.31 24,137 -0.25(-1.36%)
Sep 24, 2020 18.33 18.77 18.15 18.57 14,164 +0.17(+0.95%)
Sep 23, 2020 18.78 19.48 18.31 18.39 21,207 -0.25(-1.34%)
Sep 22, 2020 19.65 19.92 18.40 18.64 121,234 -0.75(-3.86%)
Sep 21, 2020 19.97 19.97 19.05 19.39 90,740 -0.78(-3.88%)
Sep 18, 2020 19.54 20.76 19.06 20.17 116,998 +0.78(+4.04%)
Sep 17, 2020 19.66 20.26 19.32 19.39 92,556 -0.40(-2.04%)
Sep 16, 2020 20.60 20.73 19.57 19.79 104,856 -0.83(-4.04%)
Sep 15, 2020 20.74 20.88 20.21 20.63 33,393 -0.10(-0.50%)
Sep 14, 2020 20.60 21.07 20.57 20.73 38,893 +0.15(+0.71%)
Sep 11, 2020 20.73 21.05 20.16 20.58 64,663 -0.16(-0.79%)
Sep 10, 2020 20.84 21.54 20.04 20.75 45,104 +0.03(+0.12%)
Sep 09, 2020 20.74 21.09 20.55 20.72 21,163 +0.00(+0.00%)
Sep 08, 2020 21.71 21.71 19.97 20.72 80,315 -1.21(-5.53%)
Sep 04, 2020 24.18 24.18 20.86 21.93 33,959 -1.14(-4.96%)
Sep 03, 2020 23.21 23.92 22.79 23.08 17,560 +0.05(+0.22%)
Sep 02, 2020 22.36 24.84 22.30 23.03 100,609 +1.22(+5.60%)
Sep 01, 2020 20.13 22.57 19.59 21.81 258,315 +1.83(+9.17%)
Aug 31, 2020 19.60 21.37 19.05 19.97 889,472 -0.27(-1.32%)
Aug 28, 2020 17.64 22.61 17.32 20.24 1,522,145 +2.92(+16.88%)
Aug 27, 2020 21.49 22.18 14.63 17.32 1,258,349 -4.14(-19.28%)
Aug 26, 2020 21.88 21.88 21.11 21.45 15,654 -0.15(-0.72%)
Aug 25, 2020 21.84 22.63 21.61 21.61 18,866 +0.03(+0.12%)
Aug 24, 2020 21.15 21.82 20.93 21.58 21,954 +0.22(+1.05%)
Aug 21, 2020 21.81 22.00 21.22 21.36 11,513 -0.61(-2.78%)
Aug 20, 2020 21.51 22.82 21.51 21.97 12,253 +0.26(+1.19%)
Aug 19, 2020 21.37 21.93 21.37 21.71 13,528 +0.35(+1.65%)
Aug 18, 2020 21.29 21.62 20.85 21.36 21,486 +0.28(+1.35%)
Aug 17, 2020 20.92 23.01 20.91 21.07 7,872 -0.13(-0.61%)
Aug 14, 2020 21.07 21.24 20.25 21.20 6,861 +0.38(+1.82%)
Aug 13, 2020 21.76 21.91 20.28 20.83 18,267 -1.16(-5.28%)
Aug 12, 2020 22.28 22.28 21.62 21.99 8,581 +0.04(+0.20%)
Aug 11, 2020 21.86 22.27 21.71 21.94 21,384 +0.21(+0.99%)
Aug 10, 2020 20.21 23.07 20.21 21.73 18,109 +1.18(+5.73%)
Aug 07, 2020 19.30 20.60 19.26 20.55 17,910 +1.12(+5.75%)
Aug 06, 2020 19.27 19.54 19.26 19.43 12,453 +0.07(+0.36%)
Aug 05, 2020 19.43 19.59 19.26 19.36 20,081 -0.09(-0.49%)
Aug 04, 2020 19.46 19.63 19.32 19.46 6,533 -0.31(-1.57%)
Aug 03, 2020 19.52 19.77 19.35 19.77 11,797 +0.12(+0.61%)
Jul 31, 2020 19.72 19.83 19.14 19.65 20,003 -0.08(-0.39%)
Jul 30, 2020 20.04 20.04 19.72 19.72 11,355 -0.37(-1.84%)
Jul 29, 2020 19.78 20.62 19.63 20.09 16,558 +0.58(+2.95%)
Jul 28, 2020 20.15 20.23 19.39 19.52 20,795 -0.82(-4.02%)
Jul 27, 2020 20.44 20.55 20.03 20.34 7,322 -0.17(-0.84%)
Jul 24, 2020 20.59 20.70 20.25 20.51 10,467 -0.08(-0.38%)
Jul 23, 2020 20.30 20.72 20.21 20.58 17,948 +0.10(+0.50%)
Jul 22, 2020 20.15 20.48 19.78 20.48 20,879 +0.15(+0.76%)
Jul 21, 2020 20.52 20.52 19.97 20.33 16,942 +0.03(+0.17%)
Jul 20, 2020 20.26 20.48 20.16 20.29 5,456 -0.01(-0.04%)
Jul 17, 2020 20.52 20.73 20.26 20.30 20,236 -0.29(-1.42%)
Jul 16, 2020 20.28 20.77 20.28 20.59 9,770 +0.10(+0.50%)
Jul 15, 2020 20.34 20.88 20.25 20.49 19,615 +0.57(+2.85%)
Jul 14, 2020 19.68 20.11 19.48 19.92 11,061 +0.38(+1.94%)
Jul 13, 2020 19.81 19.87 19.50 19.54 22,422 -0.44(-2.19%)
Jul 10, 2020 19.24 20.06 19.15 19.98 10,815 +0.72(+3.75%)
Jul 09, 2020 20.15 20.49 19.03 19.26 21,850 -1.07(-5.29%)
Jul 08, 2020 19.91 20.61 19.60 20.34 26,108 +0.55(+2.78%)
Jul 07, 2020 20.21 20.41 19.59 19.78 15,572 -0.69(-3.36%)
Jul 06, 2020 20.47 20.47 20.17 20.47 14,991 +0.30(+1.49%)
Jul 02, 2020 20.17 20.34 19.85 20.17 12,211 +0.27(+1.34%)
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.