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 (%)
Aug 31, 2020 19.60 21.37 19.05 19.97 889,472 -0.27(-1.32%)
Aug 28, 2020 17.64 22.61 17.32 20.24 1,522,145 +2.92(+16.88%)
Aug 27, 2020 21.49 22.18 14.63 17.32 1,258,349 -4.14(-19.28%)
Aug 26, 2020 21.88 21.88 21.11 21.45 15,654 -0.15(-0.72%)
Aug 25, 2020 21.84 22.63 21.61 21.61 18,866 +0.03(+0.12%)
Aug 24, 2020 21.15 21.82 20.93 21.58 21,954 +0.22(+1.05%)
Aug 21, 2020 21.81 22.00 21.22 21.36 11,513 -0.61(-2.78%)
Aug 20, 2020 21.51 22.82 21.51 21.97 12,253 +0.26(+1.19%)
Aug 19, 2020 21.37 21.93 21.37 21.71 13,528 +0.35(+1.65%)
Aug 18, 2020 21.29 21.62 20.85 21.36 21,486 +0.28(+1.35%)
Aug 17, 2020 20.92 23.01 20.91 21.07 7,872 -0.13(-0.61%)
Aug 14, 2020 21.07 21.24 20.25 21.20 6,861 +0.38(+1.82%)
Aug 13, 2020 21.76 21.91 20.28 20.83 18,267 -1.16(-5.28%)
Aug 12, 2020 22.28 22.28 21.62 21.99 8,581 +0.04(+0.20%)
Aug 11, 2020 21.86 22.27 21.71 21.94 21,384 +0.21(+0.99%)
Aug 10, 2020 20.21 23.07 20.21 21.73 18,109 +1.18(+5.73%)
Aug 07, 2020 19.30 20.60 19.26 20.55 17,910 +1.12(+5.75%)
Aug 06, 2020 19.27 19.54 19.26 19.43 12,453 +0.07(+0.36%)
Aug 05, 2020 19.43 19.59 19.26 19.36 20,081 -0.09(-0.49%)
Aug 04, 2020 19.46 19.63 19.32 19.46 6,533 -0.31(-1.57%)
Aug 03, 2020 19.52 19.77 19.35 19.77 11,797 +0.12(+0.61%)
Jul 31, 2020 19.72 19.83 19.14 19.65 20,003 -0.08(-0.39%)
Jul 30, 2020 20.04 20.04 19.72 19.72 11,355 -0.37(-1.84%)
Jul 29, 2020 19.78 20.62 19.63 20.09 16,558 +0.58(+2.95%)
Jul 28, 2020 20.15 20.23 19.39 19.52 20,795 -0.82(-4.02%)
Jul 27, 2020 20.44 20.55 20.03 20.34 7,322 -0.17(-0.84%)
Jul 24, 2020 20.59 20.70 20.25 20.51 10,467 -0.08(-0.38%)
Jul 23, 2020 20.30 20.72 20.21 20.58 17,948 +0.10(+0.50%)
Jul 22, 2020 20.15 20.48 19.78 20.48 20,879 +0.15(+0.76%)
Jul 21, 2020 20.52 20.52 19.97 20.33 16,942 +0.03(+0.17%)
Jul 20, 2020 20.26 20.48 20.16 20.29 5,456 -0.01(-0.04%)
Jul 17, 2020 20.52 20.73 20.26 20.30 20,236 -0.29(-1.42%)
Jul 16, 2020 20.28 20.77 20.28 20.59 9,770 +0.10(+0.50%)
Jul 15, 2020 20.34 20.88 20.25 20.49 19,615 +0.57(+2.85%)
Jul 14, 2020 19.68 20.11 19.48 19.92 11,061 +0.38(+1.94%)
Jul 13, 2020 19.81 19.87 19.50 19.54 22,422 -0.44(-2.19%)
Jul 10, 2020 19.24 20.06 19.15 19.98 10,815 +0.72(+3.75%)
Jul 09, 2020 20.15 20.49 19.03 19.26 21,850 -1.07(-5.29%)
Jul 08, 2020 19.91 20.61 19.60 20.34 26,108 +0.55(+2.78%)
Jul 07, 2020 20.21 20.41 19.59 19.78 15,572 -0.69(-3.36%)
Jul 06, 2020 20.47 20.47 20.17 20.47 14,991 +0.30(+1.49%)
Jul 02, 2020 20.17 20.34 19.85 20.17 12,211 +0.27(+1.34%)
Jul 01, 2020 20.52 20.58 19.57 19.91 24,775 -0.68(-3.30%)
Jun 30, 2020 20.64 20.89 20.34 20.58 17,376 -0.08(-0.37%)
Jun 29, 2020 19.74 21.21 19.74 20.66 48,435 +0.91(+4.61%)
Jun 26, 2020 19.20 19.91 18.70 19.75 140,142 +0.39(+2.00%)
Jun 25, 2020 19.09 19.38 18.95 19.36 36,691 +0.15(+0.81%)
Jun 24, 2020 19.78 19.78 18.96 19.21 41,520 -0.59(-3.00%)
Jun 23, 2020 20.15 20.15 19.24 19.80 25,522 -0.17(-0.86%)
Jun 22, 2020 19.31 19.98 19.09 19.97 34,886 +0.73(+3.80%)
Jun 19, 2020 19.89 19.89 19.18 19.24 47,745 -0.43(-2.16%)
Jun 18, 2020 19.48 19.80 19.43 19.67 16,248 +0.25(+1.27%)
Jun 17, 2020 19.97 19.97 19.29 19.42 16,608 -0.43(-2.18%)
Jun 16, 2020 19.97 20.32 19.64 19.86 21,973 +0.34(+1.74%)
Jun 15, 2020 19.20 19.90 19.04 19.52 37,978 -0.27(-1.38%)
Jun 12, 2020 20.13 20.13 19.35 19.79 25,048 +0.31(+1.57%)
Jun 11, 2020 19.77 19.95 19.43 19.48 39,270 -0.82(-4.02%)
Jun 10, 2020 20.94 21.26 20.30 20.30 51,669 -0.54(-2.57%)
Jun 09, 2020 20.92 21.55 20.54 20.83 21,664 -0.44(-2.08%)
Jun 08, 2020 21.43 21.43 20.91 21.28 37,769 -0.05(-0.24%)
Jun 05, 2020 21.64 21.93 21.03 21.33 117,011 +0.46(+2.20%)
Jun 04, 2020 20.29 20.87 20.25 20.87 17,377 +0.36(+1.74%)
Jun 03, 2020 20.59 21.26 20.07 20.51 295,318 +0.33(+1.64%)
Jun 02, 2020 20.12 20.38 19.86 20.18 14,310 +0.26(+1.28%)
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.