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, 2018 29.90 29.98 28.24 29.28 21,403 -0.48(-1.62%)
Feb 27, 2018 30.55 30.74 29.65 29.76 8,922 -0.70(-2.31%)
Feb 26, 2018 31.04 31.04 30.32 30.47 6,063 -0.58(-1.86%)
Feb 23, 2018 30.34 31.04 30.07 31.04 15,926 +0.74(+2.43%)
Feb 22, 2018 30.85 30.85 28.80 30.31 27,600 -0.44(-1.42%)
Feb 21, 2018 30.82 31.11 30.20 30.74 4,541 +0.00(+0.00%)
Feb 20, 2018 31.06 31.45 30.55 30.74 5,268 -0.55(-1.75%)
Feb 16, 2018 31.29 31.29 31.29 0 +0.58(+1.88%)
Feb 15, 2018 31.36 31.36 30.15 30.71 12,257 -0.40(-1.27%)
Feb 14, 2018 30.70 32.29 30.70 31.11 11,192 +0.17(+0.54%)
Feb 13, 2018 31.15 31.78 30.90 30.94 3,978 -0.47(-1.51%)
Feb 12, 2018 31.16 32.00 30.68 31.42 19,669 +0.36(+1.17%)
Feb 09, 2018 31.19 31.49 30.14 31.05 12,240 +0.08(+0.26%)
Feb 08, 2018 32.80 32.82 30.97 30.97 6,655 -1.75(-5.34%)
Feb 07, 2018 32.16 33.24 31.72 32.72 5,145 +0.46(+1.42%)
Feb 06, 2018 32.03 32.90 31.66 32.26 8,212 -0.70(-2.14%)
Feb 05, 2018 33.35 33.87 32.97 32.97 1,540 -0.44(-1.30%)
Feb 02, 2018 32.62 34.03 32.62 33.40 9,984 -0.84(-2.45%)
Feb 01, 2018 33.54 34.30 33.54 34.24 10,905 +0.73(+2.17%)
Jan 31, 2018 33.74 34.01 33.14 33.51 16,900 -0.17(-0.49%)
Jan 30, 2018 33.35 34.01 33.28 33.68 5,757 +0.21(+0.63%)
Jan 29, 2018 34.03 34.03 33.12 33.47 6,142 -0.37(-1.09%)
Jan 26, 2018 34.19 34.26 33.53 33.84 5,668 -0.43(-1.25%)
Jan 25, 2018 34.21 34.26 33.31 34.26 8,211 +0.18(+0.53%)
Jan 24, 2018 34.29 34.41 33.56 34.08 18,649 -0.20(-0.58%)
Jan 23, 2018 34.13 34.39 32.90 34.28 13,584 +0.02(+0.07%)
Jan 22, 2018 34.41 34.41 33.85 34.26 15,688 -0.11(-0.32%)
Jan 19, 2018 33.81 34.37 33.45 34.37 10,257 +0.53(+1.57%)
Jan 18, 2018 33.96 34.34 33.35 33.84 23,997 -0.17(-0.51%)
Jan 17, 2018 33.61 34.03 33.09 34.01 6,758 +0.44(+1.32%)
Jan 16, 2018 31.67 32.96 32.96 33.57 9,932 +0.61(+1.85%)
Jan 12, 2018 32.96 32.96 32.96 0 -0.24(-0.72%)
Jan 11, 2018 31.87 33.24 31.87 33.20 11,456 +1.35(+4.22%)
Jan 10, 2018 30.99 32.02 30.99 31.85 24,647 +1.00(+3.23%)
Jan 09, 2018 31.49 32.07 30.65 30.85 21,582 -0.48(-1.54%)
Jan 08, 2018 31.83 32.59 31.23 31.34 11,340 -0.54(-1.69%)
Jan 05, 2018 32.44 32.52 31.55 31.87 8,433 -0.33(-1.03%)
Jan 04, 2018 32.41 32.76 32.13 32.21 5,436 +0.08(+0.25%)
Jan 03, 2018 32.60 33.45 31.68 32.13 8,756 -0.44(-1.36%)
Jan 02, 2018 33.39 33.77 32.45 32.57 14,305 -0.68(-2.05%)
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%)
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.