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 (%)
Jun 29, 2018 31.96 32.19 30.99 31.26 31,220 -0.61(-1.91%)
Jun 28, 2018 32.40 32.72 31.79 31.87 31,327 -0.63(-1.93%)
Jun 27, 2018 33.41 33.43 32.12 32.49 22,353 -0.91(-2.71%)
Jun 26, 2018 33.37 33.68 32.60 33.40 25,022 +0.02(+0.07%)
Jun 25, 2018 33.10 33.71 32.55 33.37 47,404 +0.10(+0.29%)
Jun 22, 2018 33.49 33.58 32.58 33.28 184,227 -0.10(-0.29%)
Jun 21, 2018 32.64 33.87 32.16 33.37 39,842 +0.68(+2.08%)
Jun 20, 2018 32.49 33.27 32.43 32.69 37,789 +0.31(+0.96%)
Jun 19, 2018 31.98 33.02 31.76 32.38 31,327 +0.13(+0.40%)
Jun 18, 2018 31.21 32.36 31.05 32.25 18,421 +1.02(+3.27%)
Jun 15, 2018 31.60 30.73 31.23 35,228 -0.13(-0.41%)
Jun 14, 2018 31.58 31.86 31.07 31.36 38,580 -0.26(-0.81%)
Jun 13, 2018 31.27 31.88 30.88 31.62 12,563 +0.29(+0.94%)
Jun 12, 2018 31.47 31.64 30.81 31.32 33,370 -0.16(-0.51%)
Jun 11, 2018 31.63 31.76 31.28 31.48 13,348 -0.16(-0.50%)
Jun 08, 2018 31.67 31.84 31.08 31.64 24,518 -0.02(-0.05%)
Jun 07, 2018 32.00 32.28 31.53 31.66 18,136 -0.35(-1.10%)
Jun 06, 2018 31.84 32.67 31.18 32.01 20,720 +0.16(+0.50%)
Jun 05, 2018 31.41 31.92 30.87 31.85 28,493 +0.45(+1.42%)
Jun 04, 2018 30.72 32.07 30.72 31.40 36,041 +0.68(+2.20%)
Jun 01, 2018 30.29 30.99 29.75 30.72 26,611 +0.57(+1.90%)
May 31, 2018 29.57 30.73 29.00 30.15 81,380 +0.42(+1.42%)
May 30, 2018 29.87 30.16 29.09 29.73 16,109 -0.03(-0.11%)
May 29, 2018 30.79 30.98 29.34 29.76 20,276 -1.33(-4.28%)
May 25, 2018 31.09 31.09 31.09 0 -0.16(-0.51%)
May 24, 2018 31.72 31.72 31.08 31.25 19,365 -0.68(-2.12%)
May 23, 2018 31.44 32.15 30.24 31.93 52,821 +0.36(+1.14%)
May 22, 2018 31.05 31.72 31.04 31.57 28,756 +0.53(+1.69%)
May 21, 2018 31.51 31.88 30.41 31.04 44,270 -0.35(-1.12%)
May 18, 2018 31.95 32.08 30.98 31.39 41,306 -0.49(-1.53%)
May 17, 2018 31.83 32.41 31.00 31.88 91,296 +0.00(+0.00%)
May 16, 2018 31.31 32.28 31.24 31.88 28,790 +0.53(+1.68%)
May 15, 2018 30.80 31.61 30.70 31.35 77,752 +0.41(+1.34%)
May 14, 2018 31.61 31.61 30.43 30.94 46,833 -0.57(-1.82%)
May 11, 2018 31.87 31.92 30.38 31.51 23,859 -0.37(-1.15%)
May 10, 2018 31.95 32.07 31.54 31.88 15,721 +0.00(+0.00%)
May 09, 2018 32.01 32.19 31.78 31.88 14,311 -0.39(-1.21%)
May 08, 2018 32.37 32.66 32.21 32.27 13,287 -0.21(-0.64%)
May 07, 2018 32.01 32.79 31.96 32.48 9,570 +0.36(+1.12%)
May 04, 2018 31.98 32.69 31.76 32.12 30,908 -0.06(-0.17%)
May 03, 2018 32.61 32.61 31.52 32.17 62,062 -0.55(-1.68%)
May 02, 2018 32.83 33.03 31.99 32.72 19,700 -0.18(-0.53%)
May 01, 2018 32.67 33.13 31.86 32.90 18,021 +0.31(+0.95%)
Apr 30, 2018 32.70 32.90 31.77 32.59 35,709 -0.01(-0.02%)
Apr 27, 2018 32.92 33.04 31.96 32.60 10,214 -0.32(-0.97%)
Apr 26, 2018 32.73 33.19 31.90 32.92 12,650 +0.26(+0.81%)
Apr 25, 2018 33.27 33.27 32.30 32.65 8,430 -0.63(-1.89%)
Apr 24, 2018 32.66 33.57 32.12 33.28 25,928 +0.65(+1.98%)
Apr 23, 2018 32.52 33.23 32.12 32.64 30,976 +0.10(+0.32%)
Apr 20, 2018 32.61 32.80 31.50 32.53 22,913 -0.26(-0.80%)
Apr 19, 2018 32.38 33.18 31.61 32.80 20,173 +0.41(+1.25%)
Apr 18, 2018 30.29 32.68 30.29 32.39 6,872 +0.00(+0.00%)
Apr 17, 2018 32.19 32.52 31.59 32.39 53,309 +0.35(+1.09%)
Apr 16, 2018 30.92 32.16 30.37 32.04 12,517 +1.11(+3.58%)
Apr 13, 2018 31.33 31.33 29.87 30.93 26,056 -0.33(-1.05%)
Apr 12, 2018 31.56 31.56 30.26 31.26 10,795 -0.18(-0.56%)
Apr 11, 2018 31.56 31.56 30.92 31.43 6,823 -0.26(-0.83%)
Apr 10, 2018 31.50 31.86 30.02 31.70 13,893 +0.53(+1.69%)
Apr 09, 2018 31.38 31.38 30.95 31.17 13,638 -0.14(-0.43%)
Apr 06, 2018 31.54 31.31 16,705 +0.45(+1.45%)
Apr 05, 2018 30.95 31.37 30.50 30.86 19,002 +0.05(+0.16%)
Apr 04, 2018 29.04 30.81 29.04 30.81 18,952 +1.50(+5.11%)
Apr 03, 2018 29.81 29.81 29.01 29.31 6,963 +0.07(+0.25%)
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.