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 (%)
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%)
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%)
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.