Skip to main content

Global Indemnity Plc (NY: GBLI )

29.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.67 29.00 28.62 29.00 6,461 +0.00(+0.00%)
Mar 26, 2024 29.01 29.01 29.00 29.00 1,229 -0.01(-0.03%)
Mar 25, 2024 29.00 29.48 28.66 29.01 4,536 +0.01(+0.03%)
Mar 22, 2024 29.10 29.38 28.94 29.00 27,510 +0.07(+0.24%)
Mar 21, 2024 29.32 29.50 28.90 28.93 6,642 -0.07(-0.24%)
Mar 20, 2024 28.61 29.50 28.37 29.00 9,167 -0.01(-0.04%)
Mar 19, 2024 29.13 29.30 28.13 29.01 20,427 +0.28(+0.97%)
Mar 18, 2024 28.85 29.92 28.73 28.73 9,307 -0.86(-2.90%)
Mar 15, 2024 29.89 30.24 29.05 29.59 14,815 -0.51(-1.71%)
Mar 14, 2024 29.89 30.14 29.44 30.11 5,309 +0.02(+0.07%)
Mar 13, 2024 29.31 30.33 29.31 30.09 4,256 +0.20(+0.66%)
Mar 12, 2024 29.69 30.28 29.69 29.89 4,250 +0.56(+1.90%)
Mar 11, 2024 29.33 29.33 29.33 29.33 735 +0.09(+0.29%)
Mar 08, 2024 29.37 29.79 29.25 29.25 11,937 -0.36(-1.22%)
Mar 07, 2024 29.49 29.71 29.19 29.61 12,916 +0.43(+1.47%)
Mar 06, 2024 29.34 29.63 29.15 29.18 15,062 +0.02(+0.07%)
Mar 05, 2024 28.83 29.23 28.83 29.16 1,416 -0.12(-0.41%)
Mar 04, 2024 29.28 29.28 29.28 29.28 418 -0.32(-1.07%)
Mar 01, 2024 29.64 29.77 29.59 29.59 3,471 -0.02(-0.06%)
Feb 29, 2024 29.43 29.64 29.43 29.61 1,352 +0.18(+0.63%)
Feb 28, 2024 29.38 29.43 29.38 29.43 1,420 +0.05(+0.17%)
Feb 27, 2024 29.38 29.38 29.38 29.38 609 +0.55(+1.92%)
Feb 26, 2024 28.60 28.82 28.41 28.82 8,334 +0.47(+1.65%)
Feb 23, 2024 27.91 28.65 27.91 28.36 2,228 +0.29(+1.05%)
Feb 22, 2024 28.01 28.06 28.01 28.06 1,302 +0.37(+1.34%)
Feb 20, 2024 27.69 5 -0.37(-1.32%)
Feb 16, 2024 27.60 28.06 27.35 28.06 12,830 +0.92(+3.39%)
Feb 15, 2024 27.91 28.17 27.14 27.14 7,428 -0.55(-2.00%)
Feb 14, 2024 28.65 28.65 27.67 27.70 13,646 -0.62(-2.20%)
Feb 13, 2024 28.66 28.85 28.32 28.32 5,017 -1.22(-4.11%)
Feb 12, 2024 28.75 29.53 28.69 29.53 5,216 +0.43(+1.49%)
Feb 09, 2024 29.19 29.33 29.10 29.10 1,663 -0.30(-1.01%)
Feb 08, 2024 29.42 29.42 29.25 29.40 1,139 +0.22(+0.75%)
Feb 07, 2024 28.90 29.18 28.90 29.18 747 +0.08(+0.27%)
Feb 06, 2024 29.10 29.10 28.81 29.10 5,586 +0.15(+0.51%)
Feb 05, 2024 28.65 29.15 28.65 28.95 1,257 +0.30(+1.03%)
Feb 01, 2024 28.65 58 -0.30(-1.03%)
Jan 31, 2024 29.00 29.00 28.94 28.95 846 -0.09(-0.30%)
Jan 30, 2024 28.74 29.06 28.74 29.04 1,471 +0.00(+0.02%)
Jan 29, 2024 29.43 29.58 29.01 29.03 7,535 -0.39(-1.33%)
Jan 25, 2024 29.43 43 -0.12(-0.40%)
Jan 24, 2024 29.54 29.54 29.54 29.54 170 +0.08(+0.27%)
Jan 23, 2024 28.94 29.46 28.94 29.46 1,831 -0.18(-0.60%)
Jan 22, 2024 30.14 30.14 28.62 29.64 5,089 +0.03(+0.11%)
Jan 19, 2024 29.31 29.61 28.92 29.61 2,651 +0.07(+0.23%)
Jan 18, 2024 29.11 29.58 29.11 29.54 2,315 +0.30(+1.01%)
Jan 17, 2024 31.20 31.20 28.67 29.25 14,912 -1.83(-5.88%)
Jan 16, 2024 31.65 32.11 30.27 31.08 14,324 -1.04(-3.23%)
Jan 12, 2024 32.06 32.11 32.06 32.11 3,512 +0.00(+0.00%)
Jan 11, 2024 32.11 32.11 32.11 32.11 624 +0.00(+0.00%)
Jan 10, 2024 32.32 32.41 32.11 32.11 1,954 -0.02(-0.06%)
Jan 09, 2024 31.43 32.13 31.43 32.13 3,980 +0.02(+0.06%)
Jan 08, 2024 32.16 32.16 30.71 32.11 25,970 +0.24(+0.74%)
Jan 05, 2024 30.88 31.88 30.88 31.88 742 -0.24(-0.74%)
Jan 04, 2024 31.86 32.31 30.98 32.11 58,064 +0.46(+1.47%)
Jan 03, 2024 31.87 31.87 30.34 31.65 6,050 +0.03(+0.09%)
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.