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 29, 2017 33.25 33.25 33.25 0 -0.62(-1.82%)
Dec 28, 2017 33.53 35.60 33.06 33.87 19,459 +0.47(+1.42%)
Dec 27, 2017 32.71 33.63 32.68 33.39 7,029 +0.81(+2.48%)
Dec 26, 2017 32.37 33.63 32.37 32.59 11,163 +0.26(+0.81%)
Dec 22, 2017 31.89 32.61 31.89 32.33 7,682 +0.32(+0.99%)
Dec 21, 2017 31.74 32.01 31.74 32.01 2,210 -0.20(-0.61%)
Dec 20, 2017 32.18 32.21 32.18 32.21 2,083 +0.19(+0.59%)
Dec 19, 2017 33.00 33.00 32.02 32.02 5,383 -0.87(-2.65%)
Dec 18, 2017 33.02 33.02 32.31 32.89 3,997 +0.02(+0.07%)
Dec 15, 2017 33.01 33.24 31.86 32.86 42,579 -0.13(-0.41%)
Dec 14, 2017 33.75 34.03 33.00 33.00 3,736 -0.74(-2.20%)
Dec 13, 2017 33.79 33.90 33.16 33.74 5,550 -0.33(-0.98%)
Dec 12, 2017 33.60 34.94 33.59 34.07 5,498 +0.61(+1.82%)
Dec 11, 2017 33.88 34.22 33.47 33.47 4,684 -0.36(-1.05%)
Dec 08, 2017 34.41 34.41 33.81 33.82 6,281 -0.55(-1.59%)
Dec 07, 2017 34.18 34.81 34.18 34.37 17,270 +0.26(+0.77%)
Dec 06, 2017 34.03 34.42 33.91 34.11 21,441 +0.47(+1.41%)
Dec 05, 2017 33.95 34.14 33.59 33.63 11,766 -0.11(-0.33%)
Dec 04, 2017 34.81 34.81 33.37 33.74 8,737 -0.87(-2.51%)
Dec 01, 2017 34.29 34.61 33.45 34.61 12,361 +0.32(+0.95%)
Nov 30, 2017 33.96 34.81 33.96 34.29 19,200 +0.36(+1.05%)
Nov 29, 2017 34.40 34.40 32.97 33.93 23,760 -0.92(-2.63%)
Nov 28, 2017 33.96 34.86 33.95 34.85 23,660 +1.04(+3.09%)
Nov 27, 2017 34.97 33.81 33.81 19,886 -0.81(-2.33%)
Nov 24, 2017 33.94 34.61 33.54 34.61 3,194 +0.87(+2.58%)
Nov 22, 2017 34.03 34.71 33.74 33.74 14,680 -0.79(-2.29%)
Nov 21, 2017 33.96 39.50 33.79 34.53 16,550 +0.68(+2.01%)
Nov 20, 2017 33.00 33.93 33.00 33.85 21,129 +0.66(+2.00%)
Nov 17, 2017 32.72 33.88 32.58 33.19 10,277 +0.22(+0.67%)
Nov 16, 2017 32.42 33.23 32.33 32.97 25,315 +0.69(+2.13%)
Nov 15, 2017 32.05 32.44 32.05 32.28 20,167 +0.09(+0.29%)
Nov 14, 2017 32.71 33.06 32.03 32.18 15,177 -0.61(-1.86%)
Nov 13, 2017 33.51 33.51 32.67 32.79 6,381 -0.92(-2.72%)
Nov 10, 2017 33.85 34.46 33.67 33.71 8,124 -0.16(-0.47%)
Nov 09, 2017 33.87 33.92 33.47 33.87 7,337 -0.06(-0.16%)
Nov 08, 2017 33.36 34.11 33.36 33.92 10,471 +0.35(+1.04%)
Nov 07, 2017 33.86 34.19 32.94 33.58 73,284 +0.34(+1.02%)
Nov 06, 2017 33.12 33.47 32.61 33.24 6,046 +0.11(+0.33%)
Nov 03, 2017 33.12 33.91 32.92 33.12 50,788 -0.03(-0.10%)
Nov 02, 2017 32.63 33.16 32.61 33.16 6,724 +0.47(+1.45%)
Nov 01, 2017 33.30 33.30 32.00 32.68 7,481 -0.53(-1.60%)
Oct 31, 2017 33.61 33.61 33.08 33.21 9,872 -0.20(-0.59%)
Oct 30, 2017 34.11 34.11 32.85 33.41 4,869 -0.97(-2.81%)
Oct 27, 2017 34.19 34.41 33.96 34.38 18,476 -0.04(-0.12%)
Oct 26, 2017 33.95 34.88 33.92 34.41 26,901 +0.41(+1.21%)
Oct 25, 2017 34.03 34.11 33.99 34.00 4,319 +0.13(+0.40%)
Oct 24, 2017 34.34 34.34 33.79 33.87 13,938 -0.06(-0.19%)
Oct 23, 2017 34.16 34.51 33.77 33.93 10,621 -0.77(-2.21%)
Oct 20, 2017 34.83 34.83 33.61 34.70 12,705 +0.17(+0.48%)
Oct 19, 2017 34.07 34.53 34.07 34.53 10,992 +0.03(+0.09%)
Oct 18, 2017 34.42 34.65 33.98 34.50 18,817 +0.01(+0.02%)
Oct 17, 2017 34.03 34.57 33.90 34.49 13,301 +0.23(+0.67%)
Oct 16, 2017 34.64 34.64 34.11 34.26 22,231 -0.21(-0.60%)
Oct 13, 2017 34.64 34.64 34.08 34.47 13,233 +0.01(+0.02%)
Oct 12, 2017 34.36 34.67 34.36 34.46 9,212 -0.12(-0.34%)
Oct 11, 2017 34.45 34.73 34.45 34.58 15,206 -0.06(-0.16%)
Oct 10, 2017 34.03 34.77 34.03 34.64 21,308 +0.61(+1.79%)
Oct 09, 2017 34.04 34.11 33.76 34.03 11,706 -0.02(-0.07%)
Oct 06, 2017 33.45 34.38 32.99 34.05 46,703 +0.59(+1.75%)
Oct 05, 2017 33.81 33.87 33.24 33.47 50,723 -0.32(-0.96%)
Oct 04, 2017 33.87 34.19 33.70 33.79 9,289 -0.19(-0.56%)
Oct 03, 2017 34.04 34.38 33.80 33.98 17,040 -0.02(-0.07%)
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.