Skip to main content

Global Indemnity Plc (NY: GBLI )

30.52 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.04 24.06 23.92 23.95 3,582 -0.01(-0.04%)
Jun 29, 2022 23.89 23.96 23.89 23.96 2,847 -0.02(-0.08%)
Jun 28, 2022 24.25 24.29 23.97 23.98 3,052 -0.09(-0.38%)
Jun 27, 2022 23.88 24.11 23.88 24.07 4,654 +0.23(+0.97%)
Jun 24, 2022 24.13 24.30 23.82 23.84 1,760 -0.24(-1.00%)
Jun 23, 2022 24.07 24.18 24.07 24.08 4,423 +0.03(+0.12%)
Jun 22, 2022 23.93 24.06 23.92 24.05 2,038 +0.08(+0.35%)
Jun 21, 2022 24.15 24.16 23.89 23.97 4,691 -0.36(-1.48%)
Jun 17, 2022 24.11 24.33 23.98 24.33 1,392 +0.26(+1.07%)
Jun 16, 2022 23.89 24.17 23.41 24.07 127,912 +0.23(+0.98%)
Jun 15, 2022 23.90 24.01 23.73 23.84 6,919 +0.02(+0.10%)
Jun 14, 2022 23.84 23.98 23.79 23.82 8,290 -0.02(-0.10%)
Jun 13, 2022 24.41 24.41 23.62 23.84 25,570 -0.62(-2.53%)
Jun 10, 2022 24.60 24.67 24.45 24.46 10,753 +0.00(+0.02%)
Jun 09, 2022 24.68 24.68 24.21 24.45 7,031 -0.12(-0.49%)
Jun 08, 2022 24.57 24.59 24.48 24.57 2,835 +0.07(+0.30%)
Jun 07, 2022 24.16 24.94 24.09 24.50 10,487 +0.04(+0.15%)
Jun 06, 2022 24.76 24.76 24.05 24.46 5,394 -0.29(-1.19%)
Jun 03, 2022 24.67 24.77 24.54 24.76 6,621 +0.28(+1.16%)
Jun 02, 2022 24.44 24.57 24.40 24.47 1,329 +0.07(+0.30%)
Jun 01, 2022 24.84 25.04 24.40 24.40 7,873 -0.51(-2.06%)
May 31, 2022 24.72 24.99 24.44 24.91 3,896 +0.36(+1.46%)
May 27, 2022 24.20 24.94 24.13 24.56 13,138 +0.16(+0.64%)
May 26, 2022 24.48 24.48 24.10 24.40 6,061 +0.13(+0.53%)
May 25, 2022 24.55 24.55 24.27 24.27 1,551 -0.21(-0.86%)
May 24, 2022 24.39 24.68 24.39 24.48 17,025 +0.17(+0.72%)
May 23, 2022 24.32 24.36 24.28 24.31 6,026 +0.01(+0.04%)
May 20, 2022 24.47 24.47 24.22 24.30 6,261 -0.37(-1.49%)
May 19, 2022 24.40 24.67 24.05 24.67 9,504 +0.13(+0.52%)
May 18, 2022 24.61 24.82 24.21 24.54 20,492 -0.05(-0.19%)
May 17, 2022 23.66 24.96 23.66 24.58 49,541 +1.11(+4.73%)
May 16, 2022 23.82 23.97 23.47 23.47 13,194 -0.43(-1.81%)
May 13, 2022 23.62 23.93 23.62 23.91 113,256 -0.03(-0.11%)
May 12, 2022 23.75 23.94 23.60 23.93 17,357 +0.09(+0.38%)
May 11, 2022 23.79 23.93 23.50 23.84 37,155 +0.00(+0.00%)
May 10, 2022 23.54 23.84 23.53 23.84 8,710 +0.01(+0.04%)
May 09, 2022 23.47 23.92 23.47 23.83 37,497 -0.01(-0.04%)
May 06, 2022 23.76 23.84 23.76 23.84 3,546 -0.26(-1.07%)
May 05, 2022 24.06 24.10 23.84 24.10 2,863 +0.17(+0.69%)
May 04, 2022 23.84 23.93 23.77 23.93 6,193 +0.12(+0.50%)
May 03, 2022 23.79 23.84 23.69 23.81 5,519 +0.19(+0.82%)
May 02, 2022 23.57 23.84 23.57 23.62 4,428 -0.17(-0.69%)
Apr 29, 2022 23.39 23.83 23.38 23.79 5,377 -0.10(-0.42%)
Apr 28, 2022 23.77 23.89 23.75 23.89 2,838 +0.05(+0.19%)
Apr 27, 2022 23.74 23.84 23.74 23.84 3,739 +0.00(+0.00%)
Apr 26, 2022 23.86 23.86 23.84 23.84 1,462 -0.09(-0.38%)
Apr 25, 2022 23.93 23.93 23.93 23.93 1,335 -0.06(-0.27%)
Apr 22, 2022 23.85 24.00 23.85 24.00 1,326 +0.01(+0.04%)
Apr 21, 2022 23.97 23.99 23.84 23.99 1,739 -0.12(-0.49%)
Apr 20, 2022 24.02 24.12 23.84 24.11 2,907 +0.46(+1.94%)
Apr 19, 2022 23.84 23.97 23.53 23.65 15,803 -0.17(-0.69%)
Apr 18, 2022 24.04 24.04 23.81 23.81 2,319 -0.12(-0.50%)
Apr 14, 2022 24.06 24.16 23.93 23.93 1,828 -0.17(-0.72%)
Apr 13, 2022 24.11 24.11 24.11 24.11 307 -0.02(-0.08%)
Apr 12, 2022 25.16 25.16 24.11 24.12 2,701 -0.15(-0.60%)
Apr 11, 2022 24.17 24.27 24.17 24.27 1,707 +0.21(+0.88%)
Apr 07, 2022 24.06 1,126 +0.04(+0.15%)
Apr 06, 2022 23.99 24.12 23.93 24.02 4,265 +0.17(+0.69%)
Apr 05, 2022 24.02 24.21 23.86 23.86 1,632 +0.01(+0.04%)
Apr 04, 2022 24.00 24.13 23.85 23.85 13,749 -0.23(-0.97%)
Apr 01, 2022 24.25 24.31 23.95 24.08 15,953 +0.16(+0.67%)
Mar 31, 2022 24.02 24.17 23.84 23.92 13,059 +0.06(+0.27%)
Mar 30, 2022 23.92 23.92 23.84 23.86 7,821 -0.16(-0.65%)
Mar 29, 2022 24.17 24.17 23.88 24.01 4,000 +0.05(+0.19%)
Mar 28, 2022 23.92 24.28 23.92 23.97 7,436 -0.01(-0.04%)
Mar 24, 2022 23.98 141 -0.21(-0.87%)
Mar 23, 2022 24.19 24.19 24.19 24.19 787 +0.20(+0.84%)
Mar 22, 2022 24.15 24.15 23.99 23.99 1,366 -0.06(-0.27%)
Mar 21, 2022 24.13 24.25 24.05 24.05 3,028 +0.16(+0.65%)
Mar 18, 2022 23.92 24.05 23.90 23.90 4,784 +0.11(+0.46%)
Mar 16, 2022 23.79 42 -0.11(-0.46%)
Mar 15, 2022 23.65 23.93 23.65 23.89 6,128 -0.02(-0.08%)
Mar 14, 2022 23.77 23.91 23.69 23.91 835 +0.30(+1.27%)
Mar 11, 2022 23.68 23.70 23.61 23.61 234,044 -0.24(-0.99%)
Mar 10, 2022 23.80 23.85 23.61 23.85 12,931 +0.19(+0.81%)
Mar 08, 2022 23.66 139 +0.04(+0.15%)
Mar 07, 2022 23.61 23.62 23.61 23.62 3,357 -0.11(-0.46%)
Mar 04, 2022 23.75 23.75 23.73 23.73 438 -0.14(-0.57%)
Mar 03, 2022 23.87 23.87 23.87 23.87 421 +0.23(+0.96%)
Mar 02, 2022 23.64 23.64 23.64 23.64 317 +0.00(+0.00%)
Mar 01, 2022 23.98 23.98 23.61 23.64 41,312 -0.34(-1.40%)
Feb 28, 2022 23.98 23.98 23.98 23.98 335 -0.17(-0.71%)
Feb 25, 2022 23.60 24.50 23.80 24.15 20,250 +0.51(+2.15%)
Feb 24, 2022 23.66 24.21 23.61 23.64 13,350 -0.14(-0.57%)
Feb 23, 2022 23.61 24.08 23.61 23.78 4,353 +0.03(+0.11%)
Feb 22, 2022 24.42 23.63 23.75 4,937 -0.25(-1.02%)
Feb 18, 2022 23.99 0 +0.05(+0.19%)
Feb 17, 2022 23.84 23.95 23.84 23.95 1,003 +0.29(+1.23%)
Feb 16, 2022 23.69 23.69 23.65 23.66 1,343 -0.20(-0.84%)
Feb 15, 2022 23.86 23.86 23.86 23.86 303 +0.25(+1.04%)
Feb 14, 2022 23.64 23.65 23.61 23.61 20,447 -0.08(-0.34%)
Feb 11, 2022 24.03 24.03 23.69 23.69 1,072 -0.15(-0.61%)
Feb 10, 2022 23.74 23.84 23.65 23.84 6,716 +0.10(+0.42%)
Feb 09, 2022 23.74 23.74 23.74 23.74 268 +0.13(+0.54%)
Feb 08, 2022 23.61 23.61 23.61 23.61 132 +0.00(+0.00%)
Feb 07, 2022 23.61 23.64 23.54 23.61 22,165 -0.26(-1.10%)
Feb 04, 2022 23.64 24.07 23.61 23.88 2,140 +0.22(+0.92%)
Feb 03, 2022 24.04 24.07 23.66 23.66 2,946 +0.04(+0.15%)
Feb 02, 2022 23.71 23.71 23.61 23.62 2,850 -0.16(-0.69%)
Feb 01, 2022 23.61 23.79 23.61 23.79 6,284 +0.15(+0.65%)
Jan 31, 2022 23.61 23.85 23.63 3,249 +0.02(+0.08%)
Jan 28, 2022 23.89 23.90 23.61 23.61 35,166 -0.23(-0.95%)
Jan 27, 2022 24.04 24.07 23.84 23.84 2,655 -0.05(-0.19%)
Jan 26, 2022 23.64 24.39 23.64 23.89 8,257 +0.16(+0.69%)
Jan 25, 2022 23.61 23.72 23.61 23.72 37,828 +0.02(+0.08%)
Jan 24, 2022 23.61 23.75 23.61 23.70 5,490 +0.05(+0.19%)
Jan 21, 2022 23.97 23.98 23.61 23.66 2,315 -0.39(-1.62%)
Jan 20, 2022 23.73 24.34 23.73 24.05 6,341 -0.02(-0.08%)
Jan 19, 2022 24.12 24.12 23.78 24.07 17,504 -0.19(-0.79%)
Jan 18, 2022 24.14 24.46 24.14 24.26 3,146 -0.04(-0.15%)
Jan 14, 2022 24.29 0 -0.05(-0.19%)
Jan 13, 2022 23.94 24.48 23.94 24.34 8,586 +0.45(+1.90%)
Jan 12, 2022 25.11 25.12 23.89 23.89 28,547 +0.35(+1.51%)
Jan 11, 2022 23.51 24.13 23.51 23.53 17,189 +0.15(+0.62%)
Jan 10, 2022 23.49 24.15 23.39 23.39 21,811 -0.09(-0.39%)
Jan 07, 2022 23.21 23.72 23.21 23.48 5,182 +0.10(+0.43%)
Jan 06, 2022 23.61 23.62 23.17 23.38 2,589 -0.23(-0.96%)
Jan 05, 2022 23.24 23.60 23.14 23.60 61,936 +0.70(+3.05%)
Jan 04, 2022 23.25 23.51 22.90 22.90 126,504 -0.12(-0.51%)
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.