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 (%)
Aug 31, 2018 31.62 31.62 31.62 0 -0.18(-0.58%)
Aug 30, 2018 31.83 32.00 31.47 31.80 9,406 -0.06(-0.18%)
Aug 29, 2018 32.20 32.28 31.64 31.86 11,227 -0.16(-0.50%)
Aug 28, 2018 32.24 32.25 31.65 32.02 16,902 -0.29(-0.89%)
Aug 27, 2018 32.72 32.88 31.79 32.31 21,839 -0.12(-0.37%)
Aug 24, 2018 32.15 32.79 32.07 32.43 10,600 +0.56(+1.76%)
Aug 23, 2018 32.46 32.46 31.87 31.87 15,286 -0.44(-1.36%)
Aug 22, 2018 32.50 32.68 32.04 32.31 9,947 -0.21(-0.64%)
Aug 21, 2018 31.93 32.71 31.25 32.52 19,234 +0.69(+2.17%)
Aug 20, 2018 31.26 32.06 31.12 31.83 13,556 +0.59(+1.87%)
Aug 17, 2018 32.03 32.17 31.24 31.24 26,936 -0.88(-2.75%)
Aug 16, 2018 32.36 32.38 31.84 32.12 13,699 -0.07(-0.22%)
Aug 15, 2018 32.40 32.77 31.59 32.20 16,514 -0.36(-1.11%)
Aug 14, 2018 32.07 32.56 31.75 32.56 21,440 +0.49(+1.53%)
Aug 13, 2018 31.82 32.14 31.51 32.07 11,223 +0.23(+0.73%)
Aug 10, 2018 32.06 32.08 31.44 31.83 7,108 -0.51(-1.56%)
Aug 09, 2018 32.47 32.77 32.03 32.34 7,219 -0.09(-0.27%)
Aug 08, 2018 32.08 32.68 31.47 32.43 2,632 +0.21(+0.65%)
Aug 07, 2018 32.52 32.52 32.16 32.22 6,993 -0.28(-0.86%)
Aug 06, 2018 32.39 33.01 32.05 32.50 19,060 +0.11(+0.35%)
Aug 03, 2018 33.08 33.51 32.04 32.39 17,458 -0.69(-2.08%)
Aug 02, 2018 32.29 33.48 32.29 33.08 15,433 +0.75(+2.33%)
Aug 01, 2018 32.64 33.08 32.32 32.32 10,265 -0.35(-1.08%)
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%)
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.