Skip to main content

Global Indemnity Plc (NY: GBLI )

27.44 -0.30 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 27.44 27.44 27.44 27.44 208 -0.29(-1.06%)
Jun 01, 2023 27.68 27.74 26.75 27.73 3,252 +0.54(+2.00%)
May 31, 2023 26.16 27.29 26.16 27.19 6,484 +1.45(+5.63%)
May 30, 2023 27.19 27.87 25.74 25.74 18,988 -1.22(-4.53%)
May 26, 2023 27.46 27.46 26.96 26.96 389 -0.39(-1.43%)
May 25, 2023 27.80 27.81 27.01 27.35 4,546 -0.09(-0.33%)
May 24, 2023 28.38 29.00 27.44 27.44 28,608 -1.06(-3.72%)
May 23, 2023 28.37 28.62 28.00 28.50 16,944 -0.04(-0.14%)
May 22, 2023 25.97 29.00 25.95 28.54 51,352 +3.33(+13.21%)
May 19, 2023 26.90 27.00 25.21 25.21 12,669 -1.69(-6.28%)
May 18, 2023 27.26 27.26 26.66 26.90 10,911 -0.25(-0.92%)
May 17, 2023 28.30 28.38 27.02 27.15 13,202 -1.15(-4.06%)
May 16, 2023 27.71 28.35 27.70 28.30 5,409 +1.24(+4.58%)
May 15, 2023 29.00 29.01 27.06 27.06 8,071 -1.95(-6.72%)
May 12, 2023 28.45 29.45 28.40 29.01 1,313 +0.94(+3.35%)
May 11, 2023 28.26 28.26 28.07 28.07 1,360 -0.88(-3.04%)
May 10, 2023 26.25 28.99 26.25 28.95 7,530 +0.61(+2.14%)
May 09, 2023 27.95 28.34 27.57 28.34 4,457 +0.39(+1.40%)
May 08, 2023 28.25 28.25 27.84 27.95 1,100 -0.11(-0.41%)
May 05, 2023 27.95 28.06 27.90 28.06 711 +0.06(+0.23%)
May 04, 2023 28.00 28.00 27.59 28.00 826 +0.00(+0.00%)
May 03, 2023 27.53 28.18 27.53 28.00 2,475 +0.00(+0.00%)
May 01, 2023 28.00 28 +0.16(+0.57%)
Apr 28, 2023 27.36 27.84 27.36 27.84 1,052 +0.34(+1.24%)
Apr 27, 2023 27.21 27.50 27.21 27.50 730 +0.10(+0.38%)
Apr 26, 2023 27.30 27.40 27.30 27.40 1,109 +0.07(+0.25%)
Apr 25, 2023 27.46 27.46 27.33 27.33 481 -0.37(-1.34%)
Apr 24, 2023 27.50 27.70 27.50 27.70 2,172 +0.09(+0.33%)
Apr 21, 2023 27.27 27.61 27.11 27.61 5,412 +0.25(+0.91%)
Apr 20, 2023 27.54 27.54 27.13 27.36 3,041 -0.29(-1.05%)
Apr 19, 2023 27.65 27.65 27.65 27.65 558 -0.05(-0.18%)
Apr 18, 2023 27.70 27.70 27.70 27.70 318 +0.00(+0.00%)
Apr 17, 2023 27.63 27.95 27.63 27.70 16,047 -0.51(-1.81%)
Apr 14, 2023 28.21 28.21 28.21 28.21 288 -0.14(-0.50%)
Apr 13, 2023 27.88 28.35 27.88 28.35 3,229 +0.00(+0.00%)
Apr 12, 2023 27.91 28.35 27.90 28.35 1,153 +0.35(+1.25%)
Apr 10, 2023 28.00 170 +0.00(+0.00%)
Apr 05, 2023 28.00 172 -0.15(-0.53%)
Apr 04, 2023 28.00 28.15 28.00 28.15 7,694 +0.18(+0.64%)
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.