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 (%)
Jan 31, 2020 26.75 27.13 26.53 26.53 15,922 -0.22(-0.82%)
Jan 30, 2020 26.93 26.99 26.09 26.75 17,630 +0.08(+0.28%)
Jan 29, 2020 27.49 27.49 26.38 26.68 18,576 -0.58(-2.13%)
Jan 28, 2020 27.12 27.91 26.61 27.26 8,711 +0.11(+0.40%)
Jan 27, 2020 29.14 29.14 26.89 27.15 20,867 +0.29(+1.07%)
Jan 24, 2020 26.85 27.12 26.69 26.86 18,893 +0.32(+1.20%)
Jan 23, 2020 27.19 27.75 26.38 26.54 22,647 -0.86(-3.13%)
Jan 22, 2020 26.08 27.46 26.08 27.40 10,965 +1.32(+5.07%)
Jan 21, 2020 25.68 26.08 25.68 26.08 10,546 +0.24(+0.94%)
Jan 17, 2020 25.30 26.05 25.21 25.84 15,566 +0.79(+3.16%)
Jan 16, 2020 25.21 25.33 25.00 25.05 6,529 -0.02(-0.07%)
Jan 15, 2020 24.97 25.69 24.88 25.06 19,293 +0.11(+0.44%)
Jan 14, 2020 25.54 25.61 24.95 24.95 14,785 -0.69(-2.69%)
Jan 13, 2020 25.63 25.76 25.46 25.64 6,226 +0.08(+0.33%)
Jan 10, 2020 25.80 25.80 25.26 25.56 13,664 +0.14(+0.56%)
Jan 09, 2020 25.31 25.42 25.29 25.42 4,522 +0.13(+0.50%)
Jan 08, 2020 25.31 25.59 25.29 25.29 5,143 -0.15(-0.60%)
Jan 07, 2020 25.47 25.54 24.92 25.44 26,827 -0.06(-0.23%)
Jan 06, 2020 24.81 25.62 24.81 25.50 13,547 +0.57(+2.30%)
Jan 03, 2020 25.15 25.21 24.61 24.93 6,654 -0.16(-0.64%)
Jan 02, 2020 24.98 25.19 24.43 25.09 11,720 +0.15(+0.61%)
Dec 31, 2019 24.94 25.08 24.46 24.94 8,317 +0.11(+0.44%)
Dec 30, 2019 24.41 25.93 24.19 24.83 15,492 +0.40(+1.65%)
Dec 27, 2019 24.63 24.97 24.10 24.42 11,526 -0.11(-0.45%)
Dec 26, 2019 24.20 24.57 24.20 24.53 12,927 +0.17(+0.69%)
Dec 24, 2019 24.28 24.36 24.21 24.36 3,445 +0.11(+0.45%)
Dec 23, 2019 24.44 24.57 24.12 24.25 14,259 -0.34(-1.37%)
Dec 20, 2019 24.70 25.07 23.86 24.59 100,907 +0.06(+0.24%)
Dec 19, 2019 24.50 24.62 23.78 24.53 17,866 -0.04(-0.17%)
Dec 18, 2019 24.25 25.23 23.86 24.57 9,661 +0.38(+1.55%)
Dec 17, 2019 24.08 24.22 23.78 24.20 29,018 +0.08(+0.35%)
Dec 16, 2019 24.16 24.28 23.78 24.11 14,617 +0.21(+0.87%)
Dec 13, 2019 23.84 24.10 23.84 23.91 9,946 +0.04(+0.17%)
Dec 12, 2019 24.13 24.34 23.57 23.86 15,193 -0.08(-0.35%)
Dec 11, 2019 23.87 24.23 23.54 23.95 14,631 -0.08(-0.31%)
Dec 10, 2019 23.49 24.20 23.49 24.02 6,174 +0.29(+1.23%)
Dec 09, 2019 23.63 24.11 23.36 23.73 11,799 +0.03(+0.14%)
Dec 06, 2019 23.41 23.99 23.41 23.70 11,504 +0.29(+1.25%)
Dec 05, 2019 22.96 23.76 22.96 23.41 11,395 +0.08(+0.32%)
Dec 04, 2019 23.67 24.69 23.28 23.33 14,128 +0.01(+0.04%)
Dec 03, 2019 24.27 24.27 22.98 23.32 10,058 -0.25(-1.06%)
Dec 02, 2019 23.79 23.84 23.17 23.57 12,282 -0.43(-1.81%)
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%)
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.