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 (%)
Feb 28, 2017 31.62 31.73 31.26 31.40 20,552 -0.08(-0.25%)
Feb 27, 2017 32.01 32.01 31.26 31.48 10,459 -0.32(-1.02%)
Feb 24, 2017 31.71 32.40 31.71 31.80 2,013 -0.13(-0.40%)
Feb 23, 2017 31.50 31.95 31.33 31.93 4,718 +0.57(+1.82%)
Feb 22, 2017 31.63 31.72 31.27 31.36 5,388 -0.17(-0.55%)
Feb 21, 2017 31.73 32.37 31.15 31.53 15,117 +0.37(+1.19%)
Feb 17, 2017 31.16 31.16 31.16 0 +0.30(+0.97%)
Feb 16, 2017 31.37 31.37 30.86 30.86 3,864 +0.07(+0.23%)
Feb 15, 2017 30.66 30.86 30.64 30.79 4,443 +0.00(+0.00%)
Feb 14, 2017 30.74 30.97 30.50 30.79 8,149 -0.13(-0.44%)
Feb 13, 2017 30.86 30.93 30.53 30.93 10,004 +0.01(+0.03%)
Feb 10, 2017 30.94 30.94 30.50 30.92 3,936 -0.09(-0.28%)
Feb 09, 2017 30.55 31.49 30.55 31.00 4,248 +0.47(+1.53%)
Feb 08, 2017 30.52 30.72 30.46 30.54 20,746 -0.08(-0.26%)
Feb 07, 2017 30.86 31.61 30.47 30.62 29,461 +0.03(+0.10%)
Feb 06, 2017 31.80 31.80 30.16 30.58 13,714 -1.21(-3.81%)
Feb 03, 2017 31.49 31.80 30.70 31.80 3,127 +0.74(+2.40%)
Feb 02, 2017 30.95 31.29 30.71 31.05 7,700 +0.17(+0.56%)
Feb 01, 2017 31.27 32.41 30.61 30.88 7,450 -0.39(-1.24%)
Jan 31, 2017 30.71 31.40 30.71 31.27 21,175 +0.67(+2.20%)
Jan 30, 2017 30.74 30.96 30.51 30.59 20,948 -0.38(-1.23%)
Jan 27, 2017 31.51 31.52 30.47 30.97 7,575 -0.02(-0.08%)
Jan 26, 2017 30.93 31.49 30.51 31.00 11,986 -0.17(-0.53%)
Jan 25, 2017 30.94 31.49 30.94 31.16 4,206 -0.01(-0.03%)
Jan 24, 2017 31.15 31.23 31.01 31.17 17,344 +0.17(+0.54%)
Jan 23, 2017 30.86 31.11 30.80 31.00 8,172 +0.26(+0.85%)
Jan 20, 2017 30.52 30.86 30.47 30.74 11,260 +0.17(+0.54%)
Jan 19, 2017 30.85 30.85 30.47 30.58 8,052 -0.29(-0.95%)
Jan 18, 2017 30.77 31.08 30.77 30.87 16,629 +0.15(+0.49%)
Jan 17, 2017 30.66 30.85 30.55 30.72 9,372 -0.04(-0.13%)
Jan 13, 2017 30.76 30.76 30.76 0 +0.08(+0.26%)
Jan 12, 2017 31.02 31.02 30.68 30.68 3,492 -0.12(-0.39%)
Jan 11, 2017 30.64 31.04 30.35 30.80 25,760 +0.28(+0.93%)
Jan 10, 2017 30.30 30.56 30.13 30.51 15,432 +0.40(+1.31%)
Jan 09, 2017 29.33 30.51 29.33 30.12 6,270 +0.21(+0.69%)
Jan 06, 2017 30.20 30.29 29.41 29.91 14,734 -0.37(-1.23%)
Jan 05, 2017 30.81 30.81 30.00 30.28 10,795 -0.64(-2.07%)
Jan 04, 2017 30.11 30.93 30.11 30.93 9,154 +0.84(+2.79%)
Jan 03, 2017 30.62 30.62 29.60 30.09 12,295 -0.15(-0.50%)
Dec 30, 2016 30.24 30.24 30.24 0 -0.12(-0.39%)
Dec 29, 2016 29.85 30.84 29.80 30.36 15,831 +0.69(+2.32%)
Dec 28, 2016 29.99 30.31 29.59 29.67 7,438 -0.32(-1.06%)
Dec 27, 2016 30.31 30.31 29.32 29.98 7,083 +0.07(+0.24%)
Dec 23, 2016 29.91 29.91 29.91 0 +0.12(+0.40%)
Dec 22, 2016 30.12 30.83 29.45 29.79 11,832 -0.37(-1.23%)
Dec 21, 2016 29.36 30.71 29.36 30.17 14,181 +0.10(+0.32%)
Dec 20, 2016 30.24 30.24 29.20 30.07 16,593 +0.07(+0.24%)
Dec 19, 2016 29.47 30.07 29.44 30.00 24,000 +0.25(+0.85%)
Dec 16, 2016 29.90 30.62 29.32 29.75 112,516 -0.03(-0.11%)
Dec 15, 2016 29.68 30.30 29.67 29.78 30,706 -0.06(-0.21%)
Dec 14, 2016 30.47 30.81 29.26 29.84 30,616 -0.85(-2.78%)
Dec 13, 2016 30.14 30.80 30.14 30.70 28,209 +0.69(+2.29%)
Dec 12, 2016 30.06 30.47 29.66 30.01 21,771 +0.00(+0.00%)
Dec 09, 2016 30.24 30.58 29.41 30.01 28,160 -0.19(-0.63%)
Dec 08, 2016 30.16 30.45 29.73 30.20 38,948 +0.05(+0.16%)
Dec 07, 2016 30.15 30.53 30.05 30.15 32,130 -0.16(-0.52%)
Dec 06, 2016 30.25 30.60 30.09 30.31 29,750 +0.05(+0.16%)
Dec 05, 2016 30.02 30.67 29.16 30.26 39,648 +0.36(+1.19%)
Dec 02, 2016 29.36 29.90 29.36 29.90 4,639 +0.36(+1.21%)
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.