Skip to main content

Global Indemnity Plc (NY: GBLI )

30.53 +1.53 (+5.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.31 24.33 24.19 24.22 3,543 -0.01(-0.04%)
Jun 29, 2022 24.15 24.23 24.15 24.23 2,816 -0.02(-0.08%)
Jun 28, 2022 24.52 24.56 24.24 24.24 3,018 -0.09(-0.38%)
Jun 27, 2022 24.14 24.38 24.14 24.34 4,603 +0.23(+0.97%)
Jun 24, 2022 24.39 24.57 24.09 24.10 1,741 -0.24(-1.00%)
Jun 23, 2022 24.34 24.45 24.34 24.35 4,374 +0.03(+0.12%)
Jun 22, 2022 24.20 24.33 24.19 24.32 2,015 +0.08(+0.35%)
Jun 21, 2022 24.41 24.43 24.15 24.24 4,640 -0.37(-1.48%)
Jun 17, 2022 24.38 24.60 24.24 24.60 1,377 +0.26(+1.06%)
Jun 16, 2022 24.15 24.44 23.66 24.34 126,512 +0.24(+0.98%)
Jun 15, 2022 24.17 24.28 23.99 24.10 6,844 +0.02(+0.10%)
Jun 14, 2022 24.10 24.24 24.06 24.08 8,199 -0.02(-0.10%)
Jun 13, 2022 24.68 24.68 23.88 24.10 25,290 -0.63(-2.53%)
Jun 10, 2022 24.87 24.94 24.73 24.73 10,635 +0.00(+0.02%)
Jun 09, 2022 24.95 24.95 24.47 24.73 6,954 -0.12(-0.49%)
Jun 08, 2022 24.85 24.86 24.75 24.85 2,804 +0.07(+0.30%)
Jun 07, 2022 24.43 25.22 24.35 24.77 10,372 +0.04(+0.15%)
Jun 06, 2022 25.03 25.03 24.32 24.73 5,335 -0.30(-1.19%)
Jun 03, 2022 24.94 25.04 24.81 25.03 6,548 +0.29(+1.16%)
Jun 02, 2022 24.71 24.85 24.67 24.74 1,314 +0.07(+0.30%)
Jun 01, 2022 25.11 25.32 24.67 24.67 7,786 -0.52(-2.06%)
May 31, 2022 24.99 25.26 24.71 25.19 3,854 +0.36(+1.46%)
May 27, 2022 24.47 25.21 24.40 24.83 12,994 +0.16(+0.64%)
May 26, 2022 24.75 24.75 24.36 24.67 5,995 +0.13(+0.53%)
May 25, 2022 24.82 24.82 24.54 24.54 1,534 -0.21(-0.86%)
May 24, 2022 24.66 24.96 24.66 24.75 16,838 +0.18(+0.72%)
May 23, 2022 24.59 24.63 24.55 24.58 5,960 +0.01(+0.04%)
May 20, 2022 24.74 24.74 24.48 24.57 6,192 -0.37(-1.49%)
May 19, 2022 24.67 24.94 24.32 24.94 9,400 +0.13(+0.52%)
May 18, 2022 24.88 25.09 24.47 24.81 20,268 -0.05(-0.19%)
May 17, 2022 23.92 25.23 23.92 24.85 48,999 +1.12(+4.73%)
May 16, 2022 24.09 24.23 23.73 23.73 13,049 -0.44(-1.81%)
May 13, 2022 23.88 24.20 23.88 24.17 112,016 -0.03(-0.11%)
May 12, 2022 24.01 24.21 23.87 24.20 17,167 +0.09(+0.38%)
May 11, 2022 24.05 24.20 23.76 24.10 36,748 +0.00(+0.00%)
May 10, 2022 23.80 24.10 23.79 24.10 8,615 +0.01(+0.04%)
May 09, 2022 23.73 24.19 23.73 24.09 37,087 -0.01(-0.04%)
May 06, 2022 24.02 24.10 24.02 24.10 3,507 -0.26(-1.07%)
May 05, 2022 24.33 24.36 24.10 24.36 2,832 +0.17(+0.69%)
May 04, 2022 24.10 24.20 24.03 24.20 6,125 +0.12(+0.50%)
May 03, 2022 24.06 24.10 23.96 24.08 5,459 +0.19(+0.82%)
May 02, 2022 23.84 24.10 23.84 23.88 4,380 -0.17(-0.69%)
Apr 29, 2022 23.65 24.09 23.64 24.05 5,318 -0.10(-0.42%)
Apr 28, 2022 24.03 24.15 24.01 24.15 2,807 +0.05(+0.19%)
Apr 27, 2022 24.00 24.10 24.00 24.10 3,698 +0.00(+0.00%)
Apr 26, 2022 24.12 24.12 24.10 24.10 1,446 -0.09(-0.38%)
Apr 25, 2022 24.20 24.20 24.20 24.20 1,321 -0.06(-0.27%)
Apr 22, 2022 24.11 24.26 24.11 24.26 1,311 +0.01(+0.04%)
Apr 21, 2022 24.23 24.25 24.10 24.25 1,720 -0.12(-0.49%)
Apr 20, 2022 24.29 24.39 24.10 24.37 2,875 +0.46(+1.94%)
Apr 19, 2022 24.10 24.23 23.79 23.91 15,630 -0.17(-0.69%)
Apr 18, 2022 24.31 24.30 24.08 24.08 2,294 -0.12(-0.50%)
Apr 14, 2022 24.33 24.42 24.20 24.20 1,808 -0.18(-0.72%)
Apr 13, 2022 24.37 24.37 24.37 24.37 304 -0.02(-0.08%)
Apr 12, 2022 25.43 25.43 24.37 24.39 2,671 -0.15(-0.60%)
Apr 11, 2022 24.44 24.54 24.44 24.54 1,689 +0.21(+0.88%)
Apr 07, 2022 24.33 1,114 +0.04(+0.15%)
Apr 06, 2022 24.25 24.38 24.20 24.29 4,218 +0.17(+0.69%)
Apr 05, 2022 24.29 24.47 24.12 24.12 1,614 +0.01(+0.04%)
Apr 04, 2022 24.26 24.40 24.11 24.11 13,598 -0.24(-0.97%)
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.