Global Indemnity Plc (NY: GBLI )

32.50 -0.50 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 24.98 26.06 24.98 25.96 6,790 +1.38(+5.63%)
May 30, 2023 25.96 26.61 24.58 24.58 19,885 -1.16(-4.53%)
May 26, 2023 26.22 26.22 25.74 25.74 407 -0.37(-1.43%)
May 25, 2023 26.55 26.55 25.79 26.12 4,760 -0.09(-0.33%)
May 24, 2023 27.10 27.69 26.20 26.20 29,960 -1.01(-3.72%)
May 23, 2023 27.09 27.33 26.74 27.21 17,745 -0.04(-0.14%)
May 22, 2023 24.80 27.69 24.78 27.25 53,779 +3.18(+13.21%)
May 19, 2023 25.69 25.78 24.07 24.07 13,267 -1.61(-6.28%)
May 18, 2023 26.03 26.03 25.46 25.69 11,426 -0.24(-0.92%)
May 17, 2023 27.02 27.10 25.80 25.92 13,826 -1.10(-4.06%)
May 16, 2023 26.46 27.07 26.45 27.02 5,664 +1.18(+4.58%)
May 15, 2023 27.69 27.70 25.84 25.84 8,452 -1.86(-6.72%)
May 12, 2023 27.17 28.12 27.12 27.70 1,375 +0.90(+3.35%)
May 11, 2023 26.98 26.98 26.80 26.80 1,424 -0.84(-3.04%)
May 10, 2023 25.07 27.68 25.07 27.64 7,885 +0.58(+2.14%)
May 09, 2023 26.69 27.06 26.33 27.06 4,667 +0.37(+1.40%)
May 08, 2023 26.97 26.97 26.58 26.69 1,152 -0.11(-0.41%)
May 05, 2023 26.69 26.80 26.64 26.80 744 +0.06(+0.23%)
May 04, 2023 26.74 26.74 26.34 26.74 865 +0.00(+0.00%)
May 03, 2023 26.29 26.90 26.29 26.74 2,592 +0.00(+0.00%)
May 01, 2023 26.74 29 +0.15(+0.57%)
Apr 28, 2023 26.12 26.58 26.12 26.58 1,101 +0.32(+1.24%)
Apr 27, 2023 25.98 26.26 25.98 26.26 764 +0.10(+0.38%)
Apr 26, 2023 26.07 26.16 26.07 26.16 1,161 +0.06(+0.25%)
Apr 25, 2023 26.22 26.22 26.10 26.10 503 -0.35(-1.34%)
Apr 24, 2023 26.26 26.45 26.26 26.45 2,274 +0.09(+0.33%)
Apr 21, 2023 26.04 26.36 25.89 26.36 5,667 +0.24(+0.91%)
Apr 20, 2023 26.30 26.30 25.91 26.12 3,184 -0.28(-1.05%)
Apr 19, 2023 26.40 26.40 26.40 26.40 584 -0.05(-0.18%)
Apr 18, 2023 26.45 26.45 26.45 26.45 333 +0.00(+0.00%)
Apr 17, 2023 26.38 26.69 26.38 26.45 16,805 -0.49(-1.81%)
Apr 14, 2023 26.94 26.94 26.94 26.94 301 -0.13(-0.50%)
Apr 13, 2023 26.62 27.07 26.62 27.07 3,381 +0.00(+0.00%)
Apr 12, 2023 26.65 27.07 26.64 27.07 1,207 +0.33(+1.25%)
Apr 10, 2023 26.74 178 +0.00(+0.00%)
Apr 05, 2023 26.74 180 -0.14(-0.53%)
Apr 04, 2023 26.74 26.88 26.74 26.88 8,057 +0.17(+0.64%)
Apr 03, 2023 26.62 26.86 26.58 26.71 7,981 -0.17(-0.64%)
Mar 31, 2023 26.81 26.88 26.54 26.88 5,455 +0.21(+0.79%)
Mar 30, 2023 26.74 26.81 26.45 26.67 4,282 +0.22(+0.83%)
Mar 29, 2023 26.69 26.70 26.45 26.45 1,545 -0.43(-1.60%)
Mar 28, 2023 26.37 26.88 26.37 26.88 1,441 +0.29(+1.08%)
Mar 27, 2023 26.88 26.88 26.55 26.59 8,516 +0.00(+0.00%)
Mar 24, 2023 26.52 26.64 26.52 26.59 2,339 -0.10(-0.36%)
Mar 23, 2023 26.46 26.69 26.46 26.69 634 +0.38(+1.45%)
Mar 22, 2023 26.54 26.64 26.31 26.31 2,320 +0.39(+1.50%)
Mar 21, 2023 25.36 25.92 25.36 25.92 1,761 +0.57(+2.24%)
Mar 20, 2023 25.92 26.49 25.35 25.35 5,307 -0.57(-2.19%)
Mar 17, 2023 26.64 26.64 25.92 25.92 1,642 -0.53(-2.00%)
Mar 16, 2023 26.50 26.50 25.31 26.45 13,593 -0.17(-0.64%)
Mar 15, 2023 26.68 26.68 26.60 26.62 2,185 -0.05(-0.18%)
Mar 14, 2023 26.84 26.94 26.67 26.67 2,210 -0.32(-1.19%)
Mar 13, 2023 27.08 27.08 24.60 26.99 20,608 -0.44(-1.62%)
Mar 10, 2023 27.43 27.43 27.43 27.43 306 -0.29(-1.05%)
Mar 09, 2023 27.21 27.96 27.21 27.72 14,540 +0.32(+1.17%)
Mar 07, 2023 27.40 329 +0.49(+1.83%)
Mar 06, 2023 27.44 27.44 26.91 26.91 2,546 -0.06(-0.21%)
Mar 03, 2023 27.38 27.38 26.73 26.97 4,699 -0.47(-1.72%)
Mar 02, 2023 27.01 27.86 27.01 27.44 5,635 -0.41(-1.46%)
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.