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 29, 2019 24.92 25.45 23.86 24.01 5,392 +0.16(+0.67%)
Nov 27, 2019 23.71 24.23 23.43 23.85 29,241 +0.38(+1.62%)
Nov 26, 2019 22.43 23.66 22.36 23.47 25,681 +1.32(+5.97%)
Nov 25, 2019 21.85 22.47 21.85 22.15 12,632 +0.37(+1.69%)
Nov 22, 2019 20.93 22.07 20.93 21.78 13,781 +1.09(+5.28%)
Nov 21, 2019 21.32 21.35 20.40 20.69 19,818 -0.74(-3.47%)
Nov 20, 2019 21.46 21.86 21.43 21.43 24,547 -0.22(-1.00%)
Nov 19, 2019 21.54 21.90 21.47 21.65 10,658 -0.07(-0.35%)
Nov 18, 2019 21.36 22.04 21.14 21.72 14,822 +0.16(+0.74%)
Nov 15, 2019 21.85 21.85 21.07 21.56 23,489 -0.13(-0.62%)
Nov 14, 2019 21.28 21.83 20.94 21.70 12,818 +0.19(+0.89%)
Nov 13, 2019 21.29 21.50 21.16 21.50 5,588 -0.11(-0.50%)
Nov 12, 2019 21.86 21.95 21.61 21.61 8,362 -0.35(-1.60%)
Nov 11, 2019 21.64 22.23 21.64 21.96 15,963 +0.23(+1.08%)
Nov 08, 2019 21.88 21.99 21.48 21.73 10,186 -0.23(-1.06%)
Nov 07, 2019 21.75 22.31 21.59 21.96 6,507 +0.18(+0.80%)
Nov 06, 2019 22.25 22.26 20.84 21.79 14,454 -0.60(-2.68%)
Nov 05, 2019 21.65 22.39 21.49 22.39 6,760 +0.43(+1.94%)
Nov 04, 2019 21.00 21.96 21.00 21.96 11,298 +0.56(+2.61%)
Nov 01, 2019 20.73 21.48 20.71 21.40 7,070 +0.74(+3.59%)
Oct 31, 2019 20.77 21.10 20.66 20.66 9,671 -0.32(-1.51%)
Oct 30, 2019 20.66 21.10 20.66 20.98 4,420 +0.20(+0.96%)
Oct 29, 2019 20.09 21.28 20.03 20.78 15,012 +0.50(+2.47%)
Oct 28, 2019 20.55 20.55 20.16 20.28 6,719 +0.17(+0.83%)
Oct 25, 2019 20.44 20.70 20.05 20.11 19,414 -0.19(-0.95%)
Oct 24, 2019 20.81 20.81 20.25 20.30 25,665 -0.43(-2.09%)
Oct 23, 2019 20.71 20.74 20.47 20.74 5,337 +0.19(+0.93%)
Oct 22, 2019 20.91 21.20 20.47 20.54 7,389 -0.47(-2.22%)
Oct 21, 2019 21.04 21.28 20.61 21.01 17,928 +0.15(+0.72%)
Oct 18, 2019 20.82 20.89 20.53 20.86 17,616 +0.11(+0.52%)
Oct 17, 2019 20.57 20.79 20.57 20.75 12,664 +0.16(+0.77%)
Oct 16, 2019 20.40 20.74 20.39 20.59 10,837 +0.24(+1.19%)
Oct 15, 2019 20.38 20.59 20.34 20.35 13,629 -0.26(-1.26%)
Oct 14, 2019 20.47 20.65 20.47 20.61 4,827 -0.13(-0.64%)
Oct 11, 2019 20.88 21.19 20.66 20.74 16,058 -0.02(-0.08%)
Oct 10, 2019 20.61 20.85 20.24 20.76 9,148 +0.13(+0.65%)
Oct 09, 2019 20.61 20.84 20.48 20.63 15,470 +0.10(+0.49%)
Oct 08, 2019 20.76 20.83 20.44 20.53 7,934 -0.22(-1.05%)
Oct 07, 2019 20.49 21.14 20.49 20.74 31,399 -0.12(-0.56%)
Oct 04, 2019 20.86 20.86 20.79 20.86 3,475 +0.07(+0.32%)
Oct 03, 2019 20.46 20.95 20.34 20.79 8,895 +0.52(+2.55%)
Oct 02, 2019 20.64 20.67 20.20 20.28 14,535 -0.51(-2.45%)
Oct 01, 2019 20.99 21.04 20.79 20.79 6,188 -0.05(-0.24%)
Sep 30, 2019 20.86 20.94 20.65 20.84 24,441 -0.04(-0.20%)
Sep 27, 2019 20.82 21.07 20.79 20.88 29,361 +0.05(+0.24%)
Sep 26, 2019 21.43 21.44 20.81 20.83 13,171 -0.18(-0.87%)
Sep 25, 2019 21.42 22.07 20.99 21.01 32,042 -0.45(-2.10%)
Sep 24, 2019 22.48 22.52 21.26 21.46 26,363 -0.18(-0.84%)
Sep 23, 2019 22.54 22.59 21.23 21.64 30,008 +0.15(+0.69%)
Sep 20, 2019 21.38 22.67 21.38 21.49 67,401 +0.10(+0.46%)
Sep 19, 2019 22.30 22.30 21.40 21.40 19,524 -0.66(-3.00%)
Sep 18, 2019 22.29 22.85 21.92 22.06 20,403 +0.02(+0.11%)
Sep 17, 2019 22.93 23.56 21.92 22.03 17,523 -0.01(-0.04%)
Sep 16, 2019 22.53 22.53 21.40 22.04 52,289 -0.36(-1.59%)
Sep 13, 2019 22.35 22.89 21.71 22.40 21,902 +0.25(+1.12%)
Sep 12, 2019 21.62 22.47 21.19 22.15 67,801 +0.30(+1.36%)
Sep 11, 2019 21.61 21.89 21.07 21.85 22,043 +0.20(+0.92%)
Sep 10, 2019 21.18 21.79 21.01 21.65 15,849 +0.26(+1.24%)
Sep 09, 2019 21.25 21.49 20.94 21.39 13,942 +0.02(+0.08%)
Sep 06, 2019 21.36 21.38 21.20 21.37 10,164 +0.26(+1.21%)
Sep 05, 2019 21.07 21.61 21.03 21.11 11,454 +0.20(+0.95%)
Sep 04, 2019 20.75 21.48 20.75 20.92 20,292 +0.05(+0.24%)
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.