Global Indemnity Plc (NY: GBLI )

33.98 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 22.91 23.26 22.90 22.96 3,584 -0.11(-0.48%)
Aug 30, 2022 22.99 23.08 22.99 23.07 3,557 -0.13(-0.55%)
Aug 29, 2022 23.22 23.22 23.20 23.20 1,682 -0.02(-0.08%)
Aug 26, 2022 23.40 23.48 23.22 23.22 5,468 -0.21(-0.90%)
Aug 25, 2022 23.44 23.52 23.40 23.43 10,822 +0.05(+0.23%)
Aug 24, 2022 23.38 23.49 23.31 23.37 9,181 -0.01(-0.04%)
Aug 23, 2022 23.44 23.56 23.28 23.38 6,125 +0.02(+0.11%)
Aug 22, 2022 23.02 23.36 23.02 23.36 1,342 -0.15(-0.65%)
Aug 19, 2022 23.36 23.85 23.22 23.51 8,804 +0.06(+0.27%)
Aug 18, 2022 23.20 23.82 22.99 23.45 19,174 +0.75(+3.31%)
Aug 17, 2022 22.90 22.90 22.50 22.70 2,917 -0.16(-0.72%)
Aug 16, 2022 23.35 23.35 22.76 22.86 7,705 +0.08(+0.36%)
Aug 15, 2022 23.36 23.36 22.66 22.78 1,420 -0.71(-3.00%)
Aug 12, 2022 22.69 23.48 22.58 23.48 11,522 +0.94(+4.19%)
Aug 11, 2022 22.90 22.90 22.53 22.54 1,766 -0.06(-0.28%)
Aug 10, 2022 21.36 22.80 21.36 22.61 4,300 +0.10(+0.45%)
Aug 09, 2022 22.91 23.31 22.50 22.50 14,760 -0.59(-2.54%)
Aug 08, 2022 23.18 23.45 23.09 23.09 4,414 -0.27(-1.14%)
Aug 05, 2022 22.73 23.60 22.73 23.36 6,437 +0.00(+0.00%)
Aug 04, 2022 23.15 23.81 23.05 23.36 5,923 -0.36(-1.51%)
Aug 03, 2022 23.37 23.71 23.06 23.71 1,607 +0.41(+1.77%)
Aug 02, 2022 23.70 23.70 23.30 23.30 2,356 -0.47(-1.97%)
Aug 01, 2022 24.07 24.07 23.77 23.77 851 -0.69(-2.81%)
Jul 29, 2022 24.46 24.50 24.46 24.46 764 +0.13(+0.53%)
Jul 28, 2022 24.30 24.46 24.30 24.33 1,664 -0.70(-2.78%)
Jul 27, 2022 23.81 25.02 23.63 25.02 18,735 +1.31(+5.54%)
Jul 26, 2022 23.70 23.71 23.60 23.71 2,620 +0.00(+0.02%)
Jul 25, 2022 23.89 23.89 23.67 23.70 3,202 -0.33(-1.37%)
Jul 22, 2022 23.53 24.07 23.53 24.03 3,171 -0.04(-0.15%)
Jul 21, 2022 23.72 24.11 23.72 24.07 5,785 +0.00(+0.00%)
Jul 19, 2022 24.07 282 -1.21(-4.78%)
Jul 18, 2022 25.28 25.28 25.28 25.28 585 +0.11(+0.44%)
Jul 15, 2022 25.17 25.21 25.11 25.17 4,161 -0.05(-0.22%)
Jul 14, 2022 24.65 25.23 24.49 25.23 10,885 +0.49(+2.00%)
Jul 13, 2022 24.09 24.73 23.86 24.73 9,911 +0.82(+3.41%)
Jul 12, 2022 23.91 24.50 23.91 23.92 5,706 +0.04(+0.15%)
Jul 11, 2022 23.63 23.88 23.63 23.88 3,102 +0.36(+1.53%)
Jul 08, 2022 23.81 23.81 23.52 23.52 2,886 -0.21(-0.90%)
Jul 07, 2022 23.55 23.81 23.45 23.73 3,016 -0.08(-0.35%)
Jul 06, 2022 23.63 23.81 23.45 23.81 9,115 +0.34(+1.44%)
Jul 05, 2022 23.63 23.63 23.41 23.48 11,115 -0.32(-1.35%)
Jul 01, 2022 23.88 23.88 23.63 23.80 5,348 +0.10(+0.43%)
Jun 30, 2022 23.79 23.81 23.67 23.70 3,621 -0.01(-0.04%)
Jun 29, 2022 23.63 23.70 23.63 23.70 2,877 -0.02(-0.08%)
Jun 28, 2022 23.99 24.03 23.71 23.72 3,085 -0.09(-0.38%)
Jun 27, 2022 23.62 23.85 23.62 23.81 4,704 +0.23(+0.97%)
Jun 24, 2022 23.87 24.04 23.57 23.59 1,779 -0.24(-1.00%)
Jun 23, 2022 23.81 23.92 23.81 23.82 4,470 +0.03(+0.12%)
Jun 22, 2022 23.68 23.81 23.67 23.80 2,060 +0.08(+0.35%)
Jun 21, 2022 23.89 23.91 23.63 23.71 4,742 -0.36(-1.48%)
Jun 17, 2022 23.85 24.07 23.72 24.07 1,407 +0.25(+1.07%)
Jun 16, 2022 23.63 23.91 23.16 23.82 129,294 +0.23(+0.98%)
Jun 15, 2022 23.65 23.76 23.48 23.59 6,994 +0.02(+0.10%)
Jun 14, 2022 23.59 23.72 23.54 23.56 8,380 -0.02(-0.10%)
Jun 13, 2022 24.15 24.15 23.37 23.59 25,846 -0.61(-2.53%)
Jun 10, 2022 24.34 24.41 24.19 24.20 10,869 +0.00(+0.02%)
Jun 09, 2022 24.42 24.42 23.95 24.19 7,107 -0.12(-0.48%)
Jun 08, 2022 24.31 24.33 24.22 24.31 2,866 +0.07(+0.30%)
Jun 07, 2022 23.90 24.67 23.83 24.24 10,600 +0.04(+0.15%)
Jun 06, 2022 24.49 24.49 23.79 24.20 5,452 -0.29(-1.19%)
Jun 03, 2022 24.40 24.50 24.27 24.49 6,692 +0.28(+1.16%)
Jun 02, 2022 24.18 24.31 24.14 24.21 1,343 +0.07(+0.30%)
Jun 01, 2022 24.57 24.77 24.14 24.14 7,958 -0.51(-2.06%)
May 31, 2022 24.46 24.72 24.18 24.65 3,938 +0.35(+1.46%)
May 27, 2022 23.94 24.67 23.88 24.29 13,280 +0.15(+0.64%)
May 26, 2022 24.22 24.22 23.84 24.14 6,127 +0.13(+0.53%)
May 25, 2022 24.28 24.28 24.01 24.01 1,568 -0.21(-0.86%)
May 24, 2022 24.13 24.42 24.13 24.22 17,209 +0.17(+0.72%)
May 23, 2022 24.06 24.10 24.03 24.05 6,091 +0.01(+0.04%)
May 20, 2022 24.21 24.21 23.96 24.04 6,328 -0.36(-1.49%)
May 19, 2022 24.14 24.40 23.79 24.40 9,607 +0.13(+0.52%)
May 18, 2022 24.35 24.55 23.95 24.27 20,713 -0.05(-0.19%)
May 17, 2022 23.40 24.69 23.40 24.32 50,076 +1.10(+4.73%)
May 16, 2022 23.57 23.71 23.22 23.22 13,336 -0.43(-1.81%)
May 13, 2022 23.36 23.68 23.36 23.65 114,479 -0.03(-0.11%)
May 12, 2022 23.49 23.69 23.35 23.68 17,545 +0.09(+0.38%)
May 11, 2022 23.53 23.68 23.25 23.59 37,556 +0.00(+0.00%)
May 10, 2022 23.29 23.59 23.28 23.59 8,804 +0.01(+0.04%)
May 09, 2022 23.22 23.67 23.22 23.58 37,902 -0.01(-0.04%)
May 06, 2022 23.50 23.59 23.50 23.59 3,584 -0.25(-1.07%)
May 05, 2022 23.80 23.84 23.59 23.84 2,894 +0.16(+0.69%)
May 04, 2022 23.59 23.68 23.51 23.68 6,260 +0.12(+0.50%)
May 03, 2022 23.54 23.59 23.44 23.56 5,579 +0.19(+0.82%)
May 02, 2022 23.32 23.59 23.32 23.37 4,476 -0.16(-0.69%)
Apr 29, 2022 23.14 23.58 23.13 23.53 5,435 -0.10(-0.42%)
Apr 28, 2022 23.51 23.63 23.49 23.63 2,869 +0.05(+0.19%)
Apr 27, 2022 23.49 23.59 23.49 23.59 3,780 +0.00(+0.00%)
Apr 26, 2022 23.60 23.60 23.59 23.59 1,478 -0.09(-0.38%)
Apr 25, 2022 23.68 23.68 23.68 23.68 1,350 -0.06(-0.27%)
Apr 22, 2022 23.59 23.74 23.59 23.74 1,340 +0.01(+0.04%)
Apr 21, 2022 23.71 23.73 23.59 23.73 1,758 -0.12(-0.49%)
Apr 20, 2022 23.77 23.87 23.59 23.85 2,938 +0.45(+1.94%)
Apr 19, 2022 23.59 23.71 23.28 23.39 15,974 -0.16(-0.69%)
Apr 18, 2022 23.79 23.78 23.56 23.56 2,344 -0.12(-0.50%)
Apr 14, 2022 23.80 23.90 23.68 23.68 1,848 -0.17(-0.72%)
Apr 13, 2022 23.85 23.85 23.85 23.85 310 -0.02(-0.08%)
Apr 12, 2022 24.89 24.89 23.85 23.87 2,730 -0.15(-0.60%)
Apr 11, 2022 23.91 24.01 23.91 24.01 1,726 +0.21(+0.88%)
Apr 07, 2022 23.80 1,138 +0.04(+0.15%)
Apr 06, 2022 23.73 23.86 23.68 23.77 4,311 +0.16(+0.69%)
Apr 05, 2022 23.77 23.95 23.60 23.60 1,650 +0.01(+0.04%)
Apr 04, 2022 23.74 23.88 23.59 23.59 13,897 -0.23(-0.97%)
Apr 01, 2022 23.99 24.05 23.69 23.83 16,125 +0.16(+0.67%)
Mar 31, 2022 23.77 23.92 23.59 23.67 13,200 +0.06(+0.27%)
Mar 30, 2022 23.67 23.67 23.59 23.60 7,906 -0.15(-0.65%)
Mar 29, 2022 23.91 23.91 23.62 23.76 4,043 +0.05(+0.19%)
Mar 28, 2022 23.67 24.02 23.67 23.71 7,517 -0.01(-0.04%)
Mar 24, 2022 23.72 143 -0.21(-0.87%)
Mar 23, 2022 23.93 23.93 23.93 23.93 795 +0.20(+0.84%)
Mar 22, 2022 23.89 23.89 23.73 23.73 1,381 -0.06(-0.27%)
Mar 21, 2022 23.88 23.99 23.79 23.79 3,061 +0.15(+0.65%)
Mar 18, 2022 23.67 23.79 23.64 23.64 4,836 +0.11(+0.46%)
Mar 16, 2022 23.53 43 -0.11(-0.46%)
Mar 15, 2022 23.40 23.67 23.40 23.64 6,194 -0.02(-0.08%)
Mar 14, 2022 23.51 23.66 23.43 23.66 844 +0.30(+1.27%)
Mar 11, 2022 23.42 23.45 23.36 23.36 236,572 -0.23(-0.99%)
Mar 10, 2022 23.55 23.59 23.36 23.59 13,071 +0.19(+0.81%)
Mar 08, 2022 23.41 141 +0.04(+0.15%)
Mar 07, 2022 23.36 23.37 23.36 23.37 3,393 -0.11(-0.46%)
Mar 04, 2022 23.50 23.50 23.48 23.48 442 -0.13(-0.57%)
Mar 03, 2022 23.61 23.61 23.61 23.61 426 +0.22(+0.96%)
Mar 02, 2022 23.39 23.39 23.39 23.39 320 +0.00(+0.00%)
Mar 01, 2022 23.72 23.72 23.36 23.39 41,758 -0.33(-1.40%)
Feb 28, 2022 23.72 23.72 23.72 23.72 339 -0.17(-0.71%)
Feb 25, 2022 23.35 24.24 23.55 23.89 20,469 +0.50(+2.15%)
Feb 24, 2022 23.41 23.95 23.36 23.39 13,495 -0.13(-0.57%)
Feb 23, 2022 23.36 23.83 23.36 23.52 4,400 +0.03(+0.11%)
Feb 22, 2022 24.16 23.38 23.50 4,990 -0.24(-1.02%)
Feb 18, 2022 23.74 0 +0.04(+0.19%)
Feb 17, 2022 23.58 23.69 23.58 23.69 1,013 +0.29(+1.23%)
Feb 16, 2022 23.43 23.43 23.40 23.41 1,357 -0.20(-0.84%)
Feb 15, 2022 23.60 23.60 23.60 23.60 307 +0.24(+1.04%)
Feb 14, 2022 23.39 23.40 23.36 23.36 20,668 -0.08(-0.34%)
Feb 11, 2022 23.78 23.78 23.44 23.44 1,084 -0.14(-0.61%)
Feb 10, 2022 23.49 23.58 23.40 23.58 6,789 +0.10(+0.42%)
Feb 09, 2022 23.49 23.49 23.49 23.49 271 +0.13(+0.54%)
Feb 08, 2022 23.36 23.36 23.36 23.36 133 +0.00(+0.00%)
Feb 07, 2022 23.36 23.39 23.29 23.36 22,404 -0.26(-1.10%)
Feb 04, 2022 23.39 23.81 23.36 23.62 2,163 +0.22(+0.92%)
Feb 03, 2022 23.78 23.81 23.41 23.41 2,978 +0.04(+0.15%)
Feb 02, 2022 23.46 23.46 23.36 23.37 2,881 -0.16(-0.69%)
Feb 01, 2022 23.36 23.53 23.36 23.53 6,351 +0.15(+0.65%)
Jan 31, 2022 23.36 23.59 23.38 3,284 +0.02(+0.08%)
Jan 28, 2022 23.63 23.65 23.36 23.36 35,545 -0.22(-0.95%)
Jan 27, 2022 23.78 23.81 23.58 23.58 2,684 -0.04(-0.19%)
Jan 26, 2022 23.39 24.13 23.39 23.63 8,346 +0.16(+0.69%)
Jan 25, 2022 23.36 23.47 23.36 23.47 38,237 +0.02(+0.08%)
Jan 24, 2022 23.36 23.50 23.36 23.45 5,549 +0.04(+0.19%)
Jan 21, 2022 23.71 23.73 23.36 23.41 2,340 -0.39(-1.62%)
Jan 20, 2022 23.48 24.08 23.48 23.79 6,409 -0.02(-0.08%)
Jan 19, 2022 23.86 23.86 23.52 23.81 17,693 -0.19(-0.79%)
Jan 18, 2022 23.88 24.20 23.88 24.00 3,180 -0.04(-0.15%)
Jan 14, 2022 24.03 0 -0.05(-0.19%)
Jan 13, 2022 23.68 24.21 23.68 24.08 8,679 +0.45(+1.90%)
Jan 12, 2022 24.85 24.85 23.63 23.63 28,855 +0.35(+1.51%)
Jan 11, 2022 23.26 23.87 23.26 23.28 17,375 +0.14(+0.62%)
Jan 10, 2022 23.23 23.89 23.14 23.14 22,047 -0.09(-0.39%)
Jan 07, 2022 22.96 23.47 22.96 23.23 5,238 +0.10(+0.43%)
Jan 06, 2022 23.36 23.37 22.92 23.13 2,617 -0.22(-0.96%)
Jan 05, 2022 22.99 23.35 22.90 23.35 62,605 +0.69(+3.05%)
Jan 04, 2022 23.00 23.26 22.66 22.66 127,871 -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.