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 (%)
Nov 30, 2020 23.49 23.82 23.24 23.27 159,902 -0.27(-1.15%)
Nov 27, 2020 23.54 23.96 23.20 23.54 15,402 +0.17(+0.74%)
Nov 25, 2020 23.55 23.97 23.29 23.37 24,252 -0.30(-1.29%)
Nov 24, 2020 24.03 24.03 23.46 23.67 38,158 -0.34(-1.41%)
Nov 23, 2020 23.68 24.01 23.50 24.01 15,152 +0.30(+1.28%)
Nov 20, 2020 23.62 23.72 23.35 23.71 13,907 +0.03(+0.15%)
Nov 19, 2020 23.40 23.88 23.27 23.67 23,952 -0.03(-0.15%)
Nov 18, 2020 23.68 23.75 23.17 23.71 11,332 -0.06(-0.26%)
Nov 17, 2020 23.53 23.84 23.53 23.77 26,533 -0.04(-0.18%)
Nov 16, 2020 23.53 23.84 23.18 23.81 38,696 +0.40(+1.71%)
Nov 13, 2020 22.87 23.54 22.87 23.41 29,884 +0.47(+2.05%)
Nov 12, 2020 22.69 23.42 22.08 22.94 18,684 +0.15(+0.65%)
Nov 11, 2020 22.86 22.99 21.81 22.79 28,315 -0.58(-2.49%)
Nov 10, 2020 23.50 23.91 23.27 23.38 43,773 -0.24(-1.03%)
Nov 09, 2020 23.93 23.93 23.32 23.62 16,409 +0.91(+4.02%)
Nov 06, 2020 22.75 23.19 21.84 22.71 19,425 +0.48(+2.15%)
Nov 05, 2020 22.56 22.59 21.60 22.23 19,022 +0.17(+0.75%)
Nov 04, 2020 21.32 22.45 21.32 22.06 23,967 +0.73(+3.43%)
Nov 03, 2020 21.28 21.70 21.28 21.33 2,540 -0.42(-1.92%)
Nov 02, 2020 21.32 21.75 21.32 21.75 3,888 +0.43(+2.00%)
Oct 30, 2020 20.99 21.47 20.99 21.32 8,275 +0.29(+1.36%)
Oct 29, 2020 21.07 21.26 20.74 21.04 27,931 +0.64(+3.11%)
Oct 28, 2020 20.61 20.61 20.23 20.40 11,130 -0.39(-1.88%)
Oct 27, 2020 20.65 20.90 20.65 20.79 107,349 +0.08(+0.38%)
Oct 26, 2020 20.51 20.83 20.51 20.71 14,513 -0.15(-0.71%)
Oct 23, 2020 20.85 21.26 20.26 20.86 6,666 +0.09(+0.42%)
Oct 22, 2020 20.32 20.99 20.32 20.78 15,661 +0.42(+2.05%)
Oct 21, 2020 19.98 20.52 19.78 20.36 12,243 +0.33(+1.65%)
Oct 20, 2020 19.71 20.14 19.32 20.03 13,909 +0.37(+1.86%)
Oct 19, 2020 19.66 19.91 19.34 19.66 60,862 -0.09(-0.44%)
Oct 16, 2020 19.63 19.91 18.85 19.75 75,401 -0.09(-0.44%)
Oct 15, 2020 19.56 19.84 19.20 19.84 5,437 +0.21(+1.06%)
Oct 14, 2020 19.58 19.80 19.58 19.63 27,784 +0.09(+0.45%)
Oct 13, 2020 19.48 19.86 19.48 19.54 17,597 -0.09(-0.44%)
Oct 12, 2020 19.26 19.89 19.26 19.63 14,558 +0.22(+1.12%)
Oct 09, 2020 19.15 19.44 19.15 19.41 28,045 +0.27(+1.41%)
Oct 08, 2020 18.97 19.32 18.96 19.14 11,818 +0.21(+1.10%)
Oct 07, 2020 18.53 19.26 18.53 18.93 23,457 +0.48(+2.59%)
Oct 06, 2020 18.77 19.06 18.10 18.45 49,298 -0.29(-1.53%)
Oct 05, 2020 18.26 19.12 18.26 18.74 50,896 +0.72(+4.01%)
Oct 02, 2020 17.77 18.26 17.77 18.02 7,011 -0.10(-0.53%)
Oct 01, 2020 18.03 18.49 17.88 18.11 27,118 +0.03(+0.14%)
Sep 30, 2020 18.17 18.30 17.92 18.09 18,114 -0.10(-0.57%)
Sep 29, 2020 18.28 18.64 18.19 18.19 3,827 -0.47(-2.52%)
Sep 28, 2020 18.57 18.86 17.75 18.66 6,239 +0.35(+1.90%)
Sep 25, 2020 18.43 18.76 18.05 18.31 24,137 -0.25(-1.36%)
Sep 24, 2020 18.33 18.77 18.15 18.57 14,164 +0.17(+0.95%)
Sep 23, 2020 18.78 19.48 18.31 18.39 21,207 -0.25(-1.34%)
Sep 22, 2020 19.65 19.92 18.40 18.64 121,234 -0.75(-3.86%)
Sep 21, 2020 19.97 19.97 19.05 19.39 90,740 -0.78(-3.88%)
Sep 18, 2020 19.54 20.76 19.06 20.17 116,998 +0.78(+4.04%)
Sep 17, 2020 19.66 20.26 19.32 19.39 92,556 -0.40(-2.04%)
Sep 16, 2020 20.60 20.73 19.57 19.79 104,856 -0.83(-4.04%)
Sep 15, 2020 20.74 20.88 20.21 20.63 33,393 -0.10(-0.50%)
Sep 14, 2020 20.60 21.07 20.57 20.73 38,893 +0.15(+0.71%)
Sep 11, 2020 20.73 21.05 20.16 20.58 64,663 -0.16(-0.79%)
Sep 10, 2020 20.84 21.54 20.04 20.75 45,104 +0.03(+0.12%)
Sep 09, 2020 20.74 21.09 20.55 20.72 21,163 +0.00(+0.00%)
Sep 08, 2020 21.71 21.71 19.97 20.72 80,315 -1.21(-5.53%)
Sep 04, 2020 24.18 24.18 20.86 21.93 33,959 -1.14(-4.96%)
Sep 03, 2020 23.21 23.92 22.79 23.08 17,560 +0.05(+0.22%)
Sep 02, 2020 22.36 24.84 22.30 23.03 100,609 +1.22(+5.60%)
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.