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, 2023 32.68 32.78 32.51 32.67 9,014 -0.16(-0.47%)
Jun 29, 2023 33.07 33.07 32.76 32.83 1,997 -0.58(-1.74%)
Jun 28, 2023 32.45 33.46 32.37 33.41 4,988 +1.24(+3.87%)
Jun 27, 2023 32.58 32.58 32.10 32.16 22,720 -0.33(-1.03%)
Jun 26, 2023 32.41 32.61 32.39 32.50 5,585 -0.28(-0.85%)
Jun 23, 2023 32.34 32.83 32.34 32.78 6,536 -0.00(-0.00%)
Jun 22, 2023 32.87 32.87 32.44 32.78 2,908 +0.15(+0.45%)
Jun 21, 2023 32.63 32.73 32.44 32.63 30,162 +0.00(+0.00%)
Jun 20, 2023 32.58 32.72 32.58 32.63 9,155 +0.06(+0.18%)
Jun 16, 2023 32.82 32.82 32.35 32.57 6,936 -0.25(-0.76%)
Jun 15, 2023 32.43 32.82 32.24 32.82 17,915 +5.84(+21.65%)
May 08, 2023 27.27 27.27 26.88 26.98 1,139 -0.11(-0.41%)
May 05, 2023 26.98 27.09 26.94 27.09 736 +0.06(+0.23%)
May 04, 2023 27.03 27.03 26.64 27.03 855 +0.00(+0.00%)
May 03, 2023 26.58 27.20 26.58 27.03 2,563 +0.00(+0.00%)
May 01, 2023 27.03 29 +0.15(+0.57%)
Apr 28, 2023 26.41 26.88 26.41 26.88 1,089 +0.33(+1.24%)
Apr 27, 2023 26.27 26.55 26.27 26.55 756 +0.10(+0.38%)
Apr 26, 2023 26.36 26.45 26.36 26.45 1,148 +0.06(+0.25%)
Apr 25, 2023 26.51 26.51 26.39 26.39 498 -0.36(-1.34%)
Apr 24, 2023 26.55 26.74 26.55 26.74 2,249 +0.09(+0.33%)
Apr 21, 2023 26.33 26.66 26.17 26.66 5,605 +0.24(+0.91%)
Apr 20, 2023 26.59 26.59 26.19 26.41 3,149 -0.28(-1.05%)
Apr 19, 2023 26.69 26.69 26.69 26.69 577 -0.05(-0.18%)
Apr 18, 2023 26.74 26.74 26.74 26.74 329 +0.00(+0.00%)
Apr 17, 2023 26.67 26.98 26.67 26.74 16,621 -0.49(-1.81%)
Apr 14, 2023 27.23 27.23 27.23 27.23 298 -0.14(-0.50%)
Apr 13, 2023 26.92 27.37 26.92 27.37 3,344 +0.00(+0.00%)
Apr 12, 2023 26.95 27.37 26.94 27.37 1,194 +0.34(+1.25%)
Apr 10, 2023 27.03 176 +0.00(+0.00%)
Apr 05, 2023 27.03 178 -0.14(-0.53%)
Apr 04, 2023 27.03 27.18 27.03 27.18 7,969 +0.17(+0.64%)
Apr 03, 2023 26.92 27.16 26.88 27.00 7,893 -0.17(-0.64%)
Mar 31, 2023 27.11 27.18 26.83 27.18 5,395 +0.21(+0.79%)
Mar 30, 2023 27.03 27.10 26.74 26.96 4,235 +0.22(+0.83%)
Mar 29, 2023 26.98 26.99 26.74 26.74 1,528 -0.43(-1.60%)
Mar 28, 2023 26.67 27.18 26.67 27.18 1,425 +0.29(+1.08%)
Mar 27, 2023 27.18 27.18 26.84 26.89 8,423 +0.00(+0.00%)
Mar 24, 2023 26.81 26.94 26.81 26.89 2,314 -0.10(-0.36%)
Mar 23, 2023 26.75 26.98 26.75 26.98 627 +0.39(+1.45%)
Mar 22, 2023 26.84 26.93 26.60 26.60 2,295 +0.39(+1.50%)
Mar 21, 2023 25.64 26.21 25.64 26.21 1,742 +0.57(+2.24%)
Mar 20, 2023 26.21 26.78 25.63 25.63 5,249 -0.57(-2.19%)
Mar 17, 2023 26.93 26.93 26.21 26.21 1,624 -0.54(-2.00%)
Mar 16, 2023 26.79 26.79 25.59 26.74 13,444 -0.17(-0.64%)
Mar 15, 2023 26.98 26.98 26.89 26.91 2,161 -0.05(-0.18%)
Mar 14, 2023 27.13 27.24 26.96 26.96 2,186 -0.33(-1.19%)
Mar 13, 2023 27.38 27.38 24.88 27.29 20,382 -0.45(-1.62%)
Mar 10, 2023 27.74 27.74 27.74 27.74 303 -0.29(-1.05%)
Mar 09, 2023 27.51 28.27 27.51 28.03 14,381 +0.32(+1.17%)
Mar 07, 2023 27.71 326 +0.50(+1.83%)
Mar 06, 2023 27.75 27.75 27.21 27.21 2,518 -0.06(-0.21%)
Mar 03, 2023 27.68 27.68 27.03 27.27 4,648 -0.48(-1.72%)
Mar 02, 2023 27.31 28.17 27.31 27.75 5,574 -0.41(-1.46%)
Mar 01, 2023 28.16 28.16 28.16 28.16 467 +0.17(+0.62%)
Feb 28, 2023 27.77 27.98 27.75 27.98 5,925 +0.67(+2.45%)
Feb 27, 2023 28.13 28.13 27.32 27.32 1,470 -0.32(-1.16%)
Feb 24, 2023 27.27 27.95 27.27 27.64 859 +0.26(+0.96%)
Feb 23, 2023 27.41 27.41 27.37 27.37 939 +0.22(+0.80%)
Feb 22, 2023 27.15 27.15 27.15 27.15 461 -0.83(-2.97%)
Feb 21, 2023 27.98 27.98 27.98 27.98 301 +0.03(+0.10%)
Feb 17, 2023 27.75 27.98 26.79 27.96 6,757 +0.21(+0.76%)
Feb 16, 2023 27.70 27.77 27.15 27.75 4,715 +0.24(+0.87%)
Feb 15, 2023 27.63 27.75 27.51 27.51 3,540 +0.48(+1.77%)
Feb 14, 2023 27.74 27.74 27.03 27.03 1,199 -0.76(-2.72%)
Feb 13, 2023 28.18 28.18 27.78 27.78 1,306 -0.12(-0.45%)
Feb 10, 2023 27.91 27.91 26.70 27.91 7,001 -0.61(-2.15%)
Feb 09, 2023 29.23 29.23 28.52 28.52 694 +0.40(+1.43%)
Feb 08, 2023 29.37 29.37 27.51 28.12 6,101 +0.94(+3.45%)
Feb 07, 2023 27.17 27.23 27.17 27.18 3,943 -0.09(-0.32%)
Feb 06, 2023 26.60 27.27 26.60 27.27 2,436 +0.48(+1.79%)
Feb 03, 2023 26.65 26.87 26.11 26.79 2,457 -0.25(-0.92%)
Feb 02, 2023 25.63 27.25 25.63 27.04 1,642 -0.04(-0.14%)
Feb 01, 2023 27.27 27.44 27.08 27.08 1,919 -0.43(-1.57%)
Jan 31, 2023 27.64 27.64 27.50 27.51 3,103 +0.09(+0.31%)
Jan 30, 2023 27.42 27.45 27.42 27.42 1,521 -0.80(-2.85%)
Jan 27, 2023 29.37 29.37 28.22 28.22 1,604 +0.39(+1.41%)
Jan 26, 2023 27.70 27.83 27.22 27.83 4,291 +0.61(+2.25%)
Jan 25, 2023 27.86 27.86 27.11 27.22 1,666 -1.05(-3.70%)
Jan 24, 2023 27.75 28.27 25.63 28.27 3,785 +0.26(+0.92%)
Jan 23, 2023 28.44 28.46 27.75 28.01 3,691 -0.44(-1.53%)
Jan 20, 2023 28.72 29.28 28.44 28.44 2,122 -0.28(-0.97%)
Jan 19, 2023 29.05 29.29 28.72 28.72 7,665 -0.11(-0.36%)
Jan 18, 2023 28.69 29.39 28.55 28.83 8,653 +0.12(+0.43%)
Jan 17, 2023 26.12 28.70 26.08 28.70 30,589 +2.58(+9.89%)
Jan 13, 2023 24.86 26.46 24.86 26.12 15,378 +1.24(+5.00%)
Jan 12, 2023 24.88 24.88 24.60 24.88 2,096 +0.04(+0.15%)
Jan 11, 2023 24.49 24.84 24.49 24.84 767 +0.44(+1.80%)
Jan 10, 2023 25.60 25.60 24.40 24.40 7,159 -0.96(-3.77%)
Jan 09, 2023 25.59 25.80 25.11 25.35 38,164 -0.47(-1.82%)
Jan 06, 2023 23.14 25.85 23.10 25.82 39,592 +2.68(+11.58%)
Jan 05, 2023 23.06 23.30 22.48 23.14 501,524 +0.07(+0.29%)
Jan 04, 2023 23.11 23.48 23.08 23.08 5,041 +0.97(+4.37%)
Jan 03, 2023 22.02 22.57 22.02 22.11 23,515 -0.19(-0.86%)
Dec 30, 2022 22.21 22.43 22.01 22.30 9,002 +0.19(+0.87%)
Dec 29, 2022 22.50 22.78 22.01 22.11 26,877 -0.20(-0.90%)
Dec 28, 2022 22.96 22.96 21.94 22.31 24,068 -0.66(-2.85%)
Dec 27, 2022 22.88 23.11 22.41 22.97 11,610 +0.38(+1.67%)
Dec 23, 2022 22.41 23.00 22.23 22.59 7,088 +0.30(+1.35%)
Dec 22, 2022 23.00 23.00 22.02 22.29 11,698 -0.49(-2.16%)
Dec 21, 2022 23.18 23.25 22.60 22.78 19,229 -0.30(-1.31%)
Dec 20, 2022 23.15 23.52 23.03 23.08 3,866 +0.03(+0.12%)
Dec 19, 2022 22.41 23.27 22.21 23.05 42,442 +0.83(+3.75%)
Dec 16, 2022 22.46 22.46 22.16 22.22 5,624 -0.22(-0.97%)
Dec 15, 2022 22.05 22.69 22.05 22.44 8,867 +0.39(+1.76%)
Dec 14, 2022 22.06 22.41 21.80 22.05 117,075 +0.12(+0.56%)
Dec 13, 2022 22.54 22.73 21.93 21.93 123,525 -0.79(-3.46%)
Dec 12, 2022 23.39 23.89 22.50 22.71 20,644 -0.65(-2.80%)
Dec 09, 2022 23.66 23.66 23.37 23.37 2,277 -0.29(-1.24%)
Dec 08, 2022 23.99 23.99 23.66 23.66 12,248 -0.27(-1.15%)
Dec 07, 2022 24.15 24.17 23.67 23.94 7,057 -0.21(-0.86%)
Dec 06, 2022 23.95 24.53 23.85 24.14 11,998 +0.43(+1.80%)
Dec 05, 2022 23.69 24.17 23.13 23.72 17,078 +0.25(+1.05%)
Dec 02, 2022 22.73 23.83 22.73 23.47 7,839 +0.75(+3.29%)
Dec 01, 2022 22.97 23.43 22.72 22.72 6,702 +0.38(+1.70%)
Nov 30, 2022 22.20 22.72 22.20 22.34 78,775 -0.11(-0.51%)
Nov 29, 2022 22.05 22.53 21.85 22.46 15,511 +0.49(+2.24%)
Nov 28, 2022 22.40 22.41 21.78 21.97 113,134 -0.45(-1.99%)
Nov 25, 2022 22.36 22.43 21.90 22.41 3,081 -0.03(-0.13%)
Nov 23, 2022 22.09 23.10 22.09 22.44 6,242 -0.69(-2.99%)
Nov 22, 2022 23.07 23.20 22.71 23.13 7,063 +0.17(+0.74%)
Nov 21, 2022 23.63 23.63 22.01 22.96 7,540 +0.70(+3.15%)
Nov 18, 2022 22.26 22.26 22.26 22.26 252 +0.09(+0.43%)
Nov 17, 2022 22.26 22.69 22.16 22.16 19,577 -0.25(-1.10%)
Nov 16, 2022 23.13 23.13 22.29 22.41 16,971 -0.83(-3.58%)
Nov 15, 2022 23.43 23.43 23.19 23.24 8,748 -0.21(-0.91%)
Nov 14, 2022 23.29 23.75 23.20 23.46 16,265 +0.17(+0.71%)
Nov 11, 2022 23.48 23.48 23.22 23.29 4,775 -0.22(-0.93%)
Nov 10, 2022 23.48 23.75 23.24 23.51 3,581 +0.11(+0.49%)
Nov 09, 2022 23.39 23.40 23.20 23.40 4,982 +0.20(+0.86%)
Nov 08, 2022 22.72 23.62 22.72 23.20 10,355 +1.61(+7.46%)
Nov 07, 2022 21.52 21.73 21.52 21.59 1,214 -0.80(-3.59%)
Nov 04, 2022 22.88 22.88 22.01 22.39 1,106 -0.32(-1.42%)
Nov 03, 2022 22.96 22.96 22.52 22.71 1,489 -0.22(-0.95%)
Nov 02, 2022 22.77 22.96 22.72 22.93 13,986 +0.20(+0.87%)
Nov 01, 2022 22.76 22.76 22.52 22.73 2,351 -0.15(-0.66%)
Oct 31, 2022 23.01 23.10 22.69 22.88 5,381 -0.06(-0.25%)
Oct 28, 2022 22.99 23.00 22.94 22.94 2,242 +0.70(+3.15%)
Oct 27, 2022 21.29 22.25 21.29 22.24 7,759 +1.36(+6.53%)
Oct 26, 2022 22.30 22.30 20.83 20.88 2,853 +0.16(+0.78%)
Oct 25, 2022 19.88 20.76 19.88 20.72 6,705 +0.68(+3.40%)
Oct 24, 2022 19.63 20.03 19.60 20.03 17,686 +0.37(+1.88%)
Oct 21, 2022 19.72 19.72 19.67 19.67 1,377 -0.30(-1.52%)
Oct 20, 2022 19.77 19.97 19.46 19.97 3,200 +0.20(+1.01%)
Oct 19, 2022 19.79 19.79 19.55 19.77 2,129 +0.06(+0.29%)
Oct 18, 2022 19.79 19.84 19.70 19.71 5,554 +0.06(+0.29%)
Oct 17, 2022 19.50 19.88 19.50 19.66 3,084 -0.22(-1.10%)
Oct 14, 2022 19.85 19.87 19.65 19.87 1,989 -0.01(-0.05%)
Oct 13, 2022 19.66 19.88 19.43 19.88 4,886 +0.09(+0.48%)
Oct 12, 2022 20.02 20.02 19.65 19.79 4,059 +0.04(+0.19%)
Oct 11, 2022 20.48 20.48 19.75 19.75 1,702 -0.30(-1.51%)
Oct 10, 2022 20.07 20.08 20.05 20.05 852 -0.13(-0.66%)
Oct 07, 2022 20.41 20.64 20.19 20.19 3,674 -0.61(-2.91%)
Oct 06, 2022 20.56 20.79 20.56 20.79 1,075 +0.24(+1.15%)
Oct 05, 2022 20.65 20.85 20.56 20.56 2,207 -0.20(-0.96%)
Oct 04, 2022 20.91 21.28 20.58 20.75 12,264 -0.17(-0.81%)
Oct 03, 2022 20.84 21.17 20.84 20.92 3,010 +0.27(+1.28%)
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.