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 (%)
Jul 31, 2017 30.17 30.78 30.09 30.67 8,145 +0.01(+0.03%)
Jul 28, 2017 30.50 30.80 30.47 30.66 11,305 +0.17(+0.54%)
Jul 27, 2017 30.58 30.62 29.84 30.50 9,290 -0.12(-0.39%)
Jul 26, 2017 30.97 30.97 30.60 30.62 18,767 -0.24(-0.77%)
Jul 25, 2017 31.10 31.10 30.66 30.85 13,826 +0.11(+0.36%)
Jul 24, 2017 30.79 31.07 30.64 30.74 9,341 -0.01(-0.03%)
Jul 21, 2017 31.15 31.33 30.62 30.75 17,967 -0.23(-0.74%)
Jul 20, 2017 31.42 30.64 30.98 10,826 -0.39(-1.24%)
Jul 19, 2017 31.15 31.61 30.79 31.37 12,115 +0.16(+0.51%)
Jul 18, 2017 31.26 31.26 30.86 31.21 3,927 -0.20(-0.63%)
Jul 17, 2017 31.32 32.02 31.25 31.41 16,099 +0.00(+0.00%)
Jul 14, 2017 31.71 31.81 31.37 31.41 7,592 -0.23(-0.73%)
Jul 13, 2017 32.92 32.92 31.41 31.64 7,848 +0.13(+0.40%)
Jul 12, 2017 30.94 31.72 30.57 31.51 17,360 +0.66(+2.13%)
Jul 11, 2017 30.70 30.98 30.23 30.85 15,353 +0.25(+0.80%)
Jul 10, 2017 30.83 30.98 30.51 30.61 4,869 -0.41(-1.33%)
Jul 07, 2017 31.10 31.46 30.87 31.02 12,024 +0.09(+0.31%)
Jul 06, 2017 30.98 31.12 30.56 30.93 14,198 -0.24(-0.76%)
Jul 05, 2017 30.68 32.28 30.67 31.16 48,222 +0.40(+1.31%)
Jul 03, 2017 30.77 31.50 30.66 30.76 5,631 +0.08(+0.26%)
Jun 30, 2017 30.72 31.07 30.24 30.68 43,420 -0.43(-1.37%)
Jun 29, 2017 31.41 31.80 30.88 31.11 15,103 -0.31(-0.98%)
Jun 28, 2017 30.97 31.82 30.43 31.42 5,747 +0.51(+1.66%)
Jun 27, 2017 31.28 31.99 30.73 30.90 9,559 -0.40(-1.29%)
Jun 26, 2017 31.42 31.93 30.89 31.30 19,157 -0.13(-0.40%)
Jun 23, 2017 31.30 31.60 30.94 31.43 77,306 +0.12(+0.38%)
Jun 22, 2017 31.02 31.32 30.51 31.31 14,326 +0.45(+1.46%)
Jun 21, 2017 31.23 31.56 30.83 30.86 17,384 -0.15(-0.48%)
Jun 20, 2017 31.19 31.42 30.64 31.01 20,622 -0.01(-0.03%)
Jun 19, 2017 32.14 32.44 30.86 31.02 29,696 -1.77(-5.41%)
Jun 16, 2017 30.87 32.88 30.24 32.79 93,659 +1.57(+5.02%)
Jun 15, 2017 30.73 31.51 30.28 31.23 27,364 +0.25(+0.79%)
Jun 14, 2017 30.90 31.03 30.38 30.98 14,995 +0.18(+0.59%)
Jun 13, 2017 30.32 30.99 30.32 30.80 14,233 +0.09(+0.28%)
Jun 12, 2017 30.68 31.40 30.51 30.71 20,497 -0.53(-1.70%)
Jun 09, 2017 31.06 31.34 30.69 31.24 30,547 +0.74(+2.41%)
Jun 08, 2017 29.98 31.06 29.98 30.51 23,019 +0.24(+0.78%)
Jun 07, 2017 30.02 30.58 29.79 30.27 32,410 +0.05(+0.16%)
Jun 06, 2017 30.41 30.58 29.60 30.22 40,414 -0.25(-0.83%)
Jun 05, 2017 31.18 31.18 29.73 30.47 30,342 -0.84(-2.68%)
Jun 02, 2017 30.36 31.54 29.81 31.31 41,996 +1.03(+3.40%)
Jun 01, 2017 30.09 30.79 29.28 30.28 14,349 +0.21(+0.68%)
May 31, 2017 30.32 30.45 30.07 30.08 21,450 +0.36(+1.22%)
May 30, 2017 30.47 30.70 29.61 29.71 22,405 -0.43(-1.42%)
May 26, 2017 29.99 30.28 29.64 30.14 5,330 +0.25(+0.82%)
May 25, 2017 30.36 30.36 29.87 29.90 6,707 -0.51(-1.67%)
May 24, 2017 30.15 30.70 30.13 30.40 8,149 +0.02(+0.08%)
May 23, 2017 30.33 30.82 30.07 30.38 8,667 +0.17(+0.55%)
May 22, 2017 29.97 30.24 29.32 30.21 8,813 +0.47(+1.57%)
May 19, 2017 30.02 30.34 29.28 29.75 30,089 -0.26(-0.87%)
May 18, 2017 29.46 32.39 29.46 30.01 9,276 +0.05(+0.16%)
May 17, 2017 29.86 30.54 29.53 29.96 14,878 -0.27(-0.89%)
May 16, 2017 30.45 30.57 29.50 30.23 7,013 -0.17(-0.57%)
May 15, 2017 29.77 31.07 29.77 30.40 9,222 -0.06(-0.18%)
May 12, 2017 31.00 31.00 30.46 30.46 2,518 -0.17(-0.57%)
May 11, 2017 30.03 30.82 30.03 30.63 13,148 +0.22(+0.73%)
May 10, 2017 30.30 30.64 30.09 30.41 11,244 -0.20(-0.65%)
May 09, 2017 29.27 31.06 29.27 30.61 6,360 +1.57(+5.42%)
May 08, 2017 30.21 30.21 28.52 29.03 10,833 -1.18(-3.90%)
May 05, 2017 30.23 30.60 30.07 30.21 3,571 -0.02(-0.08%)
May 04, 2017 30.84 30.84 30.24 30.24 2,633 -0.36(-1.19%)
May 03, 2017 30.82 31.17 30.60 30.60 6,769 -0.27(-0.87%)
May 02, 2017 31.42 32.52 30.51 30.87 7,808 -0.70(-2.23%)
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.