Skip to main content

Global Indemnity Plc (NY: GBLI )

32.04 -0.46 (-1.42%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.51 20.90 20.51 20.66 3,863 -0.26(-1.25%)
Sep 29, 2022 21.31 21.31 20.90 20.92 1,729 -0.32(-1.50%)
Sep 28, 2022 21.12 21.28 21.12 21.24 1,919 +0.16(+0.75%)
Sep 27, 2022 21.08 21.27 21.08 21.08 1,721 +0.22(+1.08%)
Sep 23, 2022 20.86 282 -0.41(-1.94%)
Sep 22, 2022 21.69 21.69 21.08 21.27 3,356 -0.31(-1.43%)
Sep 21, 2022 21.86 22.09 21.49 21.58 2,990 +0.07(+0.30%)
Sep 20, 2022 22.47 22.47 21.51 21.51 1,884 -1.04(-4.61%)
Sep 19, 2022 22.42 22.62 22.24 22.55 5,594 +0.18(+0.79%)
Sep 15, 2022 22.37 239 -0.37(-1.65%)
Sep 14, 2022 22.62 22.99 22.56 22.75 5,581 -0.03(-0.12%)
Sep 13, 2022 22.27 22.92 22.05 22.77 5,659 -0.18(-0.77%)
Sep 12, 2022 23.61 23.61 22.92 22.95 7,495 -0.45(-1.92%)
Sep 09, 2022 23.03 23.40 22.94 23.40 11,715 +0.17(+0.72%)
Sep 08, 2022 23.19 23.28 22.89 23.23 11,320 -0.10(-0.44%)
Sep 07, 2022 22.94 23.34 22.94 23.34 9,360 -0.21(-0.88%)
Sep 06, 2022 23.40 23.64 23.39 23.54 25,476 -0.03(-0.12%)
Sep 02, 2022 23.51 23.74 23.40 23.57 6,012 +0.08(+0.36%)
Sep 01, 2022 23.42 23.66 23.41 23.49 1,878 +0.02(+0.08%)
Aug 31, 2022 23.41 23.78 23.40 23.47 3,507 -0.11(-0.48%)
Aug 30, 2022 23.50 23.58 23.50 23.58 3,480 -0.13(-0.55%)
Aug 29, 2022 23.73 23.73 23.71 23.71 1,646 -0.02(-0.08%)
Aug 26, 2022 23.92 24.00 23.73 23.73 5,351 -0.22(-0.90%)
Aug 25, 2022 23.95 24.04 23.92 23.94 10,589 +0.06(+0.24%)
Aug 24, 2022 23.90 24.01 23.82 23.89 8,984 -0.01(-0.04%)
Aug 23, 2022 23.95 24.08 23.80 23.90 5,994 +0.03(+0.11%)
Aug 22, 2022 23.52 23.87 23.52 23.87 1,313 -0.16(-0.65%)
Aug 19, 2022 23.87 24.38 23.73 24.03 8,614 +0.07(+0.27%)
Aug 18, 2022 23.71 24.35 23.50 23.96 18,762 +0.77(+3.31%)
Aug 17, 2022 23.40 23.40 22.99 23.20 2,854 -0.17(-0.72%)
Aug 16, 2022 23.86 23.86 23.26 23.36 7,539 +0.08(+0.36%)
Aug 15, 2022 23.87 23.87 23.16 23.28 1,389 -0.72(-3.00%)
Aug 12, 2022 23.19 24.00 23.07 24.00 11,274 +0.96(+4.19%)
Aug 11, 2022 23.40 23.40 23.03 23.04 1,728 -0.07(-0.28%)
Aug 10, 2022 21.83 23.30 21.83 23.10 4,207 +0.10(+0.45%)
Aug 09, 2022 23.41 23.82 23.00 23.00 14,443 -0.60(-2.54%)
Aug 08, 2022 23.69 23.96 23.60 23.60 4,319 -0.27(-1.14%)
Aug 05, 2022 23.23 24.12 23.23 23.87 6,298 +0.00(+0.00%)
Aug 04, 2022 23.66 24.33 23.55 23.87 5,796 -0.37(-1.51%)
Aug 03, 2022 23.88 24.24 23.57 24.24 1,572 +0.42(+1.77%)
Aug 02, 2022 24.22 24.22 23.81 23.81 2,305 -0.48(-1.97%)
Aug 01, 2022 24.60 24.60 24.29 24.29 833 -0.70(-2.81%)
Jul 29, 2022 25.00 25.04 24.99 24.99 747 +0.13(+0.53%)
Jul 28, 2022 24.83 24.99 24.83 24.86 1,629 -0.71(-2.78%)
Jul 27, 2022 24.34 25.57 24.15 25.57 18,332 +1.34(+5.54%)
Jul 26, 2022 24.23 24.23 24.12 24.23 2,563 +0.00(+0.02%)
Jul 25, 2022 24.41 24.41 24.19 24.23 3,133 -0.34(-1.37%)
Jul 22, 2022 24.05 24.60 24.05 24.56 3,103 -0.04(-0.15%)
Jul 21, 2022 24.24 24.64 24.24 24.60 5,660 +0.00(+0.00%)
Jul 19, 2022 24.60 276 -1.24(-4.78%)
Jul 18, 2022 25.84 25.84 25.84 25.84 572 +0.11(+0.44%)
Jul 15, 2022 25.72 25.76 25.67 25.72 4,072 -0.06(-0.22%)
Jul 14, 2022 25.19 25.78 25.03 25.78 10,650 +0.51(+2.00%)
Jul 13, 2022 24.62 25.27 24.38 25.27 9,697 +0.83(+3.41%)
Jul 12, 2022 24.43 25.04 24.43 24.44 5,583 +0.04(+0.15%)
Jul 11, 2022 24.15 24.40 24.15 24.40 3,036 +0.37(+1.53%)
Jul 08, 2022 24.34 24.34 24.04 24.04 2,824 -0.22(-0.90%)
Jul 07, 2022 24.07 24.34 23.96 24.25 2,951 -0.08(-0.35%)
Jul 06, 2022 24.15 24.34 23.96 24.34 8,919 +0.35(+1.44%)
Jul 05, 2022 24.15 24.15 23.93 23.99 10,876 -0.33(-1.35%)
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.