Global Indemnity Plc (NY: GBLI )

27.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2023 28.15 28.15 27.39 27.39 1,554 -0.56(-2.00%)
Mar 16, 2023 28.00 28.00 26.75 27.95 12,863 -0.18(-0.64%)
Mar 15, 2023 28.20 28.20 28.11 28.13 2,068 -0.05(-0.18%)
Mar 14, 2023 28.36 28.47 28.18 28.18 2,092 -0.34(-1.19%)
Mar 13, 2023 28.62 28.62 26.00 28.52 19,501 -0.47(-1.62%)
Mar 10, 2023 28.99 28.99 28.99 28.99 290 -0.31(-1.05%)
Mar 09, 2023 28.75 29.55 28.75 29.30 13,759 +0.34(+1.17%)
Mar 07, 2023 28.96 312 +0.52(+1.83%)
Mar 06, 2023 29.00 29.00 28.44 28.44 2,410 -0.06(-0.21%)
Mar 03, 2023 28.93 28.93 28.25 28.50 4,447 -0.50(-1.72%)
Mar 02, 2023 28.55 29.44 28.55 29.00 5,333 -0.43(-1.46%)
Mar 01, 2023 29.43 29.43 29.43 29.43 447 +0.18(+0.62%)
Feb 28, 2023 29.03 29.25 29.00 29.25 5,669 +0.70(+2.45%)
Feb 27, 2023 29.40 29.40 28.55 28.55 1,407 -0.34(-1.16%)
Feb 24, 2023 28.50 29.21 28.50 28.89 822 +0.28(+0.96%)
Feb 23, 2023 28.65 28.65 28.61 28.61 899 +0.23(+0.80%)
Feb 22, 2023 28.38 28.38 28.38 28.38 442 -0.87(-2.97%)
Feb 21, 2023 29.25 29.25 29.25 29.25 288 +0.03(+0.10%)
Feb 17, 2023 29.00 29.25 28.00 29.22 6,465 +0.22(+0.76%)
Feb 16, 2023 28.95 29.03 28.37 29.00 4,512 +0.25(+0.87%)
Feb 15, 2023 28.88 29.00 28.75 28.75 3,387 +0.50(+1.77%)
Feb 14, 2023 28.99 28.99 28.25 28.25 1,148 -0.79(-2.72%)
Feb 13, 2023 29.45 29.45 29.04 29.04 1,250 -0.13(-0.45%)
Feb 10, 2023 29.17 29.18 27.91 29.17 6,699 -0.64(-2.15%)
Feb 09, 2023 30.55 30.55 29.81 29.81 664 +0.42(+1.43%)
Feb 08, 2023 30.70 30.70 28.75 29.39 5,838 +0.98(+3.45%)
Feb 07, 2023 28.40 28.46 28.40 28.41 3,773 -0.09(-0.32%)
Feb 06, 2023 27.80 28.50 27.80 28.50 2,331 +0.50(+1.79%)
Feb 03, 2023 27.86 28.08 27.29 28.00 2,351 -0.26(-0.92%)
Feb 02, 2023 26.79 28.48 26.79 28.26 1,571 -0.04(-0.14%)
Feb 01, 2023 28.50 28.68 28.30 28.30 1,836 -0.45(-1.57%)
Jan 31, 2023 28.89 28.89 28.74 28.75 2,969 +0.09(+0.31%)
Jan 30, 2023 28.66 28.69 28.66 28.66 1,456 -0.84(-2.85%)
Jan 27, 2023 30.70 30.70 29.50 29.50 1,535 +0.41(+1.41%)
Jan 26, 2023 28.95 29.09 28.45 29.09 4,106 +0.64(+2.25%)
Jan 25, 2023 29.12 29.12 28.34 28.45 1,594 -1.09(-3.70%)
Jan 24, 2023 29.00 29.54 26.79 29.54 3,622 +0.27(+0.92%)
Jan 23, 2023 29.73 29.75 29.00 29.27 3,532 -0.46(-1.53%)
Jan 20, 2023 30.02 30.60 29.73 29.73 2,031 -0.29(-0.97%)
Jan 19, 2023 30.36 30.61 30.02 30.02 7,334 -0.11(-0.37%)
Jan 18, 2023 29.99 30.72 29.84 30.13 8,279 +0.13(+0.43%)
Jan 17, 2023 27.30 30.00 27.26 30.00 29,266 +2.70(+9.89%)
Jan 13, 2023 25.98 27.66 25.98 27.30 14,713 +1.30(+5.00%)
Jan 12, 2023 26.00 26.00 25.71 26.00 2,006 +0.04(+0.15%)
Jan 11, 2023 25.60 25.96 25.60 25.96 734 +0.46(+1.80%)
Jan 10, 2023 26.76 26.76 25.50 25.50 6,850 -1.00(-3.77%)
Jan 09, 2023 26.75 26.97 26.25 26.50 36,514 -0.49(-1.82%)
Jan 06, 2023 24.19 27.02 24.14 26.99 37,880 +2.80(+11.58%)
Jan 05, 2023 24.10 24.35 23.50 24.19 479,831 +0.07(+0.29%)
Jan 04, 2023 24.15 24.55 24.12 24.12 4,823 +1.01(+4.37%)
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.