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 (%)
Sep 28, 2018 29.63 30.66 29.49 30.43 22,297 +0.67(+2.25%)
Sep 27, 2018 30.30 30.43 29.57 29.76 35,736 -0.55(-1.81%)
Sep 26, 2018 30.22 30.60 29.60 30.31 17,701 +0.30(+0.99%)
Sep 25, 2018 29.54 30.42 29.27 30.01 18,873 +0.57(+1.93%)
Sep 24, 2018 29.58 29.81 29.22 29.45 28,301 -0.51(-1.69%)
Sep 21, 2018 28.15 30.38 28.15 29.95 136,678 +1.78(+6.32%)
Sep 20, 2018 28.05 28.29 27.83 28.17 32,741 +0.03(+0.11%)
Sep 19, 2018 28.14 28.51 27.91 28.14 27,310 +0.09(+0.31%)
Sep 18, 2018 27.85 28.16 27.58 28.05 43,896 +0.21(+0.75%)
Sep 17, 2018 28.17 28.78 27.83 27.84 25,441 -0.38(-1.34%)
Sep 14, 2018 28.07 28.90 28.07 28.22 27,934 +0.10(+0.37%)
Sep 13, 2018 27.92 28.57 27.58 28.11 43,133 +0.24(+0.86%)
Sep 12, 2018 27.80 28.59 27.45 27.87 64,534 +0.01(+0.03%)
Sep 11, 2018 28.99 29.25 27.62 27.87 26,475 -1.19(-4.09%)
Sep 10, 2018 30.87 30.87 28.67 29.05 52,578 -1.78(-5.77%)
Sep 07, 2018 30.59 31.05 30.59 30.83 10,101 +0.05(+0.16%)
Sep 06, 2018 30.86 30.88 30.69 30.78 7,835 -0.06(-0.21%)
Sep 05, 2018 30.94 31.27 30.54 30.85 17,733 +0.04(+0.13%)
Sep 04, 2018 31.51 31.51 30.63 30.81 12,681 -0.81(-2.56%)
Aug 31, 2018 31.62 31.62 31.62 0 -0.18(-0.58%)
Aug 30, 2018 31.83 32.00 31.47 31.80 9,406 -0.06(-0.18%)
Aug 29, 2018 32.20 32.28 31.64 31.86 11,227 -0.16(-0.50%)
Aug 28, 2018 32.24 32.25 31.65 32.02 16,902 -0.29(-0.89%)
Aug 27, 2018 32.72 32.88 31.79 32.31 21,839 -0.12(-0.37%)
Aug 24, 2018 32.15 32.79 32.07 32.43 10,600 +0.56(+1.76%)
Aug 23, 2018 32.46 32.46 31.87 31.87 15,286 -0.44(-1.36%)
Aug 22, 2018 32.50 32.68 32.04 32.31 9,947 -0.21(-0.64%)
Aug 21, 2018 31.93 32.71 31.25 32.52 19,234 +0.69(+2.17%)
Aug 20, 2018 31.26 32.06 31.12 31.83 13,556 +0.59(+1.87%)
Aug 17, 2018 32.03 32.17 31.24 31.24 26,936 -0.88(-2.75%)
Aug 16, 2018 32.36 32.38 31.84 32.12 13,699 -0.07(-0.22%)
Aug 15, 2018 32.40 32.77 31.59 32.20 16,514 -0.36(-1.11%)
Aug 14, 2018 32.07 32.56 31.75 32.56 21,440 +0.49(+1.53%)
Aug 13, 2018 31.82 32.14 31.51 32.07 11,223 +0.23(+0.73%)
Aug 10, 2018 32.06 32.08 31.44 31.83 7,108 -0.51(-1.56%)
Aug 09, 2018 32.47 32.77 32.03 32.34 7,219 -0.09(-0.27%)
Aug 08, 2018 32.08 32.68 31.47 32.43 2,632 +0.21(+0.65%)
Aug 07, 2018 32.52 32.52 32.16 32.22 6,993 -0.28(-0.86%)
Aug 06, 2018 32.39 33.01 32.05 32.50 19,060 +0.11(+0.35%)
Aug 03, 2018 33.08 33.51 32.04 32.39 17,458 -0.69(-2.08%)
Aug 02, 2018 32.29 33.48 32.29 33.08 15,433 +0.75(+2.33%)
Aug 01, 2018 32.64 33.08 32.32 32.32 10,265 -0.35(-1.08%)
Jul 31, 2018 32.27 32.84 31.81 32.68 22,788 +0.52(+1.62%)
Jul 30, 2018 32.09 32.71 31.93 32.16 18,820 +0.09(+0.28%)
Jul 27, 2018 32.58 32.85 31.87 32.07 16,336 -0.65(-1.99%)
Jul 26, 2018 32.14 33.46 31.63 32.72 10,215 +0.64(+2.00%)
Jul 25, 2018 32.38 32.60 31.69 32.08 17,154 -0.40(-1.23%)
Jul 24, 2018 32.34 32.60 32.12 32.48 12,662 +0.21(+0.65%)
Jul 23, 2018 32.88 32.91 32.27 32.27 15,913 -0.81(-2.45%)
Jul 20, 2018 32.03 33.49 31.66 33.08 10,699 +1.11(+3.49%)
Jul 19, 2018 32.00 32.56 31.81 31.96 10,497 -0.07(-0.23%)
Jul 18, 2018 32.24 32.43 31.82 32.04 8,376 -0.18(-0.57%)
Jul 17, 2018 32.06 32.48 31.67 32.22 7,533 +0.15(+0.47%)
Jul 16, 2018 31.91 32.08 31.59 32.07 7,669 +0.13(+0.40%)
Jul 13, 2018 31.83 32.28 31.30 31.94 13,635 +0.36(+1.14%)
Jul 12, 2018 31.88 30.87 31.58 25,488 -0.10(-0.33%)
Jul 11, 2018 31.60 31.95 29.88 31.68 16,759 +0.02(+0.08%)
Jul 10, 2018 32.22 32.22 31.48 31.66 12,786 -0.49(-1.52%)
Jul 09, 2018 32.10 33.68 31.95 32.15 12,365 +0.07(+0.23%)
Jul 06, 2018 31.73 32.41 31.57 32.08 14,857 +0.35(+1.11%)
Jul 05, 2018 32.11 31.12 31.72 24,506 -0.11(-0.35%)
Jul 03, 2018 31.83 31.83 31.83 0 +0.02(+0.05%)
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.