Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Indemnity Plc (NQ: GBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.61 33.61 33.08 33.21 9,872 -0.20(-0.59%)
Oct 30, 2017 34.11 34.11 32.85 33.41 4,869 -0.97(-2.81%)
Oct 27, 2017 34.19 34.41 33.96 34.38 18,476 -0.04(-0.12%)
Oct 26, 2017 33.95 34.88 33.92 34.41 26,901 +0.41(+1.21%)
Oct 25, 2017 34.03 34.11 33.99 34.00 4,319 +0.13(+0.40%)
Oct 24, 2017 34.34 34.34 33.79 33.87 13,938 -0.06(-0.19%)
Oct 23, 2017 34.16 34.51 33.77 33.93 10,621 -0.77(-2.21%)
Oct 20, 2017 34.83 34.83 33.61 34.70 12,705 +0.17(+0.48%)
Oct 19, 2017 34.07 34.53 34.07 34.53 10,992 +0.03(+0.09%)
Oct 18, 2017 34.42 34.65 33.98 34.50 18,817 +0.01(+0.02%)
Oct 17, 2017 34.03 34.57 33.90 34.49 13,301 +0.23(+0.67%)
Oct 16, 2017 34.64 34.64 34.11 34.26 22,231 -0.21(-0.60%)
Oct 13, 2017 34.64 34.64 34.08 34.47 13,233 +0.01(+0.02%)
Oct 12, 2017 34.36 34.67 34.36 34.46 9,212 -0.12(-0.34%)
Oct 11, 2017 34.45 34.73 34.45 34.58 15,206 -0.06(-0.16%)
Oct 10, 2017 34.03 34.77 34.03 34.64 21,308 +0.61(+1.79%)
Oct 09, 2017 34.04 34.11 33.76 34.03 11,706 -0.02(-0.07%)
Oct 06, 2017 33.45 34.38 32.99 34.05 46,703 +0.59(+1.75%)
Oct 05, 2017 33.81 33.87 33.24 33.47 50,723 -0.32(-0.96%)
Oct 04, 2017 33.87 34.19 33.70 33.79 9,289 -0.19(-0.56%)
Oct 03, 2017 34.04 34.38 33.80 33.98 17,040 -0.02(-0.07%)
Oct 02, 2017 33.16 34.19 32.73 34.00 20,993 +0.45(+1.34%)
Sep 29, 2017 33.45 33.86 32.57 33.55 16,864 -0.14(-0.42%)
Sep 28, 2017 33.35 33.91 33.32 33.69 18,562 +0.13(+0.40%)
Sep 27, 2017 33.29 34.00 32.48 33.56 26,030 +0.48(+1.46%)
Sep 26, 2017 32.52 33.12 32.30 33.08 16,007 +0.60(+1.85%)
Sep 25, 2017 32.63 32.63 31.96 32.48 11,743 -0.45(-1.37%)
Sep 22, 2017 32.52 33.40 32.17 32.93 16,163 +0.47(+1.46%)
Sep 21, 2017 31.72 32.82 31.72 32.45 40,265 +0.74(+2.32%)
Sep 20, 2017 31.50 31.84 31.22 31.72 22,084 +0.37(+1.19%)
Sep 19, 2017 31.33 31.88 31.11 31.34 33,762 -0.29(-0.93%)
Sep 18, 2017 32.21 32.21 31.27 31.64 21,007 -0.48(-1.50%)
Sep 15, 2017 32.92 32.92 32.11 32.12 83,998 -0.66(-2.03%)
Sep 14, 2017 32.55 33.68 32.54 32.78 15,978 -0.24(-0.72%)
Sep 13, 2017 32.33 33.15 32.10 33.02 22,242 +0.68(+2.10%)
Sep 12, 2017 32.05 33.04 32.05 32.34 28,065 -0.02(-0.07%)
Sep 11, 2017 31.26 32.81 31.26 32.37 48,686 +0.63(+2.00%)
Sep 08, 2017 31.56 31.98 31.38 31.73 23,561 +0.44(+1.39%)
Sep 07, 2017 31.57 31.57 31.03 31.30 17,524 -0.21(-0.65%)
Sep 06, 2017 31.07 31.63 30.97 31.50 11,866 +0.47(+1.53%)
Sep 05, 2017 30.97 31.42 30.81 31.03 17,733 -0.46(-1.46%)
Sep 01, 2017 31.83 31.83 31.21 31.49 8,179 -0.50(-1.56%)
Aug 31, 2017 31.65 32.04 31.61 31.99 16,626 +0.58(+1.84%)
Aug 30, 2017 31.22 31.73 31.06 31.41 22,630 +0.33(+1.07%)
Aug 29, 2017 30.88 31.53 30.88 31.08 17,495 -0.18(-0.58%)
Aug 28, 2017 31.27 31.48 31.02 31.26 8,991 +0.13(+0.43%)
Aug 25, 2017 30.94 31.58 30.93 31.12 7,779 +0.17(+0.54%)
Aug 24, 2017 30.94 30.97 30.93 30.96 4,194 -0.01(-0.03%)
Aug 23, 2017 31.14 31.14 30.74 30.96 26,996 -0.26(-0.84%)
Aug 22, 2017 31.22 31.46 30.86 31.23 10,156 -0.03(-0.10%)
Aug 21, 2017 31.26 31.27 30.96 31.26 17,249 +0.00(+0.00%)
Aug 18, 2017 30.55 31.50 30.55 31.26 19,440 +0.24(+0.77%)
Aug 17, 2017 30.74 32.12 30.49 31.02 14,107 +0.10(+0.33%)
Aug 16, 2017 30.94 30.94 30.82 30.92 6,430 +0.05(+0.15%)
Aug 15, 2017 30.79 30.93 30.55 30.87 5,177 -0.09(-0.31%)
Aug 14, 2017 30.86 31.37 30.85 30.96 8,327 +0.10(+0.33%)
Aug 11, 2017 30.84 30.99 30.63 30.86 18,121 +0.00(+0.00%)
Aug 10, 2017 30.51 31.06 30.29 30.86 40,170 -0.01(-0.03%)
Aug 09, 2017 29.69 31.74 29.49 30.87 23,019 +1.01(+3.37%)
Aug 08, 2017 30.47 30.78 29.80 29.86 12,069 -0.92(-2.98%)
Aug 07, 2017 30.55 30.96 30.03 30.78 11,854 +0.33(+1.09%)
Aug 04, 2017 29.67 30.77 29.67 30.45 13,190 +0.72(+2.42%)
Aug 03, 2017 30.20 30.20 29.73 29.73 2,959 -0.34(-1.13%)
Aug 02, 2017 30.58 30.63 30.04 30.07 9,653 -0.74(-2.41%)
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.