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, 2023 33.42 33.42 33.42 33.42 424 -0.05(-0.14%)
Aug 30, 2023 32.89 33.50 32.89 33.47 2,184 +0.02(+0.06%)
Aug 29, 2023 31.69 33.45 31.69 33.45 1,395 +0.55(+1.68%)
Aug 28, 2023 34.02 34.02 32.90 32.90 820 -0.88(-2.59%)
Aug 25, 2023 33.79 33.79 31.58 33.78 7,061 -0.29(-0.84%)
Aug 24, 2023 32.36 34.06 32.36 34.06 2,216 +0.28(+0.82%)
Aug 23, 2023 33.29 33.87 33.29 33.79 1,299 -0.09(-0.25%)
Aug 22, 2023 33.33 33.87 33.26 33.87 8,166 +0.61(+1.83%)
Aug 21, 2023 33.11 33.85 32.54 33.26 2,508 -0.05(-0.14%)
Aug 18, 2023 34.26 34.26 32.74 33.31 5,251 -0.93(-2.71%)
Aug 17, 2023 33.53 34.24 33.31 34.24 1,127 +0.93(+2.78%)
Aug 16, 2023 35.21 35.21 33.31 33.31 6,163 -1.30(-3.76%)
Aug 15, 2023 32.32 34.80 32.32 34.61 4,610 -0.19(-0.55%)
Aug 14, 2023 32.89 34.90 32.40 34.80 27,658 +1.53(+4.61%)
Aug 11, 2023 32.87 33.94 32.87 33.27 1,017 -0.40(-1.20%)
Aug 10, 2023 33.68 33.68 33.68 33.68 853 -0.52(-1.52%)
Aug 09, 2023 33.55 34.24 33.55 34.19 10,388 +0.69(+2.07%)
Aug 08, 2023 32.45 33.50 32.41 33.50 9,606 +0.53(+1.62%)
Aug 07, 2023 33.03 33.31 32.41 32.97 17,619 -0.30(-0.92%)
Aug 04, 2023 32.21 33.29 32.21 33.27 12,059 +1.10(+3.43%)
Aug 03, 2023 32.19 32.35 32.17 32.17 3,604 -0.09(-0.27%)
Aug 02, 2023 32.33 32.60 31.84 32.25 2,321 -0.15(-0.47%)
Aug 01, 2023 32.83 32.83 32.41 32.41 518 -0.30(-0.93%)
Jul 31, 2023 31.96 32.71 31.95 32.71 2,402 -0.05(-0.16%)
Jul 28, 2023 32.85 33.29 32.69 32.76 7,039 -0.08(-0.23%)
Jul 26, 2023 32.84 267 +0.46(+1.43%)
Jul 25, 2023 32.44 32.98 32.36 32.38 2,232 -0.27(-0.82%)
Jul 24, 2023 32.60 32.83 32.36 32.64 4,443 -0.32(-0.98%)
Jul 21, 2023 30.83 33.26 30.83 32.97 44,598 +2.32(+7.58%)
Jul 20, 2023 29.98 30.66 29.36 30.64 53,878 +0.67(+2.22%)
Jul 19, 2023 30.58 30.91 29.71 29.98 26,769 -0.48(-1.56%)
Jul 18, 2023 30.49 31.08 30.45 30.45 7,485 -0.14(-0.47%)
Jul 17, 2023 30.94 31.26 29.72 30.60 8,266 -0.34(-1.11%)
Jul 14, 2023 31.98 32.01 30.93 30.94 6,318 -1.07(-3.33%)
Jul 13, 2023 32.16 32.16 31.41 32.01 13,770 -0.06(-0.18%)
Jul 12, 2023 32.12 32.12 31.87 32.06 3,014 -0.06(-0.18%)
Jul 11, 2023 32.12 32.12 32.02 32.12 2,184 +0.02(+0.06%)
Jul 10, 2023 31.88 32.14 31.88 32.10 1,717 -0.02(-0.06%)
Jul 07, 2023 32.02 32.12 32.02 32.12 1,625 +0.10(+0.33%)
Jul 06, 2023 31.84 32.02 31.84 32.02 430 -0.01(-0.03%)
Jul 05, 2023 31.62 32.03 31.62 32.02 1,389 +0.03(+0.10%)
Jul 03, 2023 32.10 32.11 31.99 31.99 943 +0.02(+0.07%)
Jun 30, 2023 31.98 32.07 31.81 31.97 9,213 -0.15(-0.47%)
Jun 29, 2023 32.36 32.36 32.05 32.12 2,041 -0.57(-1.74%)
Jun 28, 2023 31.75 32.74 31.67 32.69 5,098 +1.22(+3.87%)
Jun 27, 2023 31.88 31.88 31.41 31.47 23,219 -0.33(-1.03%)
Jun 26, 2023 31.71 31.91 31.69 31.80 5,708 -0.27(-0.85%)
Jun 23, 2023 31.64 32.12 31.64 32.07 6,680 -0.00(-0.00%)
Jun 22, 2023 32.17 32.17 31.74 32.07 2,972 +0.14(+0.45%)
Jun 21, 2023 31.93 32.02 31.75 31.93 30,826 +0.00(+0.00%)
Jun 20, 2023 31.88 32.01 31.88 31.93 9,356 +0.06(+0.18%)
Jun 16, 2023 32.12 32.12 31.66 31.87 7,089 -0.25(-0.76%)
Jun 15, 2023 31.73 32.12 31.55 32.12 18,309 +0.39(+1.22%)
Jun 14, 2023 31.65 31.88 31.65 31.73 10,302 -0.15(-0.47%)
Jun 13, 2023 31.77 32.24 31.37 31.88 19,005 +0.00(+0.00%)
Jun 12, 2023 31.65 32.39 30.70 31.88 42,682 +1.11(+3.61%)
Jun 09, 2023 27.39 32.21 27.24 30.77 75,031 +4.79(+18.45%)
Jun 08, 2023 24.92 25.98 24.92 25.98 1,469 -0.32(-1.22%)
Jun 07, 2023 24.80 26.43 24.80 26.30 2,325 +0.22(+0.83%)
Jun 06, 2023 26.08 26.08 26.08 26.08 137 -0.24(-0.90%)
Jun 05, 2023 25.87 26.42 25.35 26.32 4,304 +0.40(+1.53%)
Jun 02, 2023 25.92 25.92 25.92 25.92 220 -0.28(-1.06%)
Jun 01, 2023 26.15 26.20 25.27 26.20 3,442 +0.51(+2.00%)
May 31, 2023 24.71 25.78 24.71 25.69 6,863 +1.37(+5.63%)
May 30, 2023 25.69 26.33 24.32 24.32 20,100 -1.15(-4.53%)
May 26, 2023 25.94 25.94 25.47 25.47 411 -0.37(-1.43%)
May 25, 2023 26.26 26.27 25.52 25.84 4,812 -0.08(-0.33%)
May 24, 2023 26.81 27.39 25.92 25.92 30,284 -1.00(-3.72%)
May 23, 2023 26.80 27.04 26.45 26.92 17,936 -0.04(-0.14%)
May 22, 2023 24.53 27.39 24.51 26.96 54,360 +3.15(+13.21%)
May 19, 2023 25.41 25.51 23.81 23.81 13,411 -1.60(-6.28%)
May 18, 2023 25.75 25.75 25.18 25.41 11,550 -0.24(-0.92%)
May 17, 2023 26.73 26.81 25.52 25.65 13,975 -1.09(-4.06%)
May 16, 2023 26.18 26.78 26.17 26.73 5,725 +1.17(+4.58%)
May 15, 2023 27.39 27.40 25.56 25.56 8,543 -1.84(-6.72%)
May 12, 2023 26.88 27.82 26.83 27.40 1,389 +0.89(+3.35%)
May 11, 2023 26.69 26.69 26.52 26.52 1,439 -0.83(-3.04%)
May 10, 2023 24.80 27.39 24.80 27.35 7,971 +0.57(+2.14%)
May 09, 2023 26.40 26.77 26.04 26.77 4,718 +0.37(+1.40%)
May 08, 2023 26.69 26.69 26.30 26.40 1,164 -0.11(-0.41%)
May 05, 2023 26.40 26.51 26.36 26.51 752 +0.06(+0.23%)
May 04, 2023 26.45 26.45 26.06 26.45 874 +0.00(+0.00%)
May 03, 2023 26.01 26.62 26.01 26.45 2,620 +0.00(+0.00%)
May 01, 2023 26.45 29 +0.15(+0.57%)
Apr 28, 2023 25.85 26.30 25.85 26.30 1,113 +0.32(+1.24%)
Apr 27, 2023 25.70 25.98 25.70 25.98 772 +0.10(+0.38%)
Apr 26, 2023 25.79 25.88 25.79 25.88 1,173 +0.06(+0.25%)
Apr 25, 2023 25.94 25.94 25.82 25.82 509 -0.35(-1.34%)
Apr 24, 2023 25.98 26.17 25.98 26.17 2,299 +0.09(+0.33%)
Apr 21, 2023 25.76 26.08 25.61 26.08 5,729 +0.24(+0.91%)
Apr 20, 2023 26.02 26.02 25.63 25.85 3,219 -0.27(-1.05%)
Apr 19, 2023 26.12 26.12 26.12 26.12 590 -0.05(-0.18%)
Apr 18, 2023 26.17 26.17 26.17 26.17 336 +0.00(+0.00%)
Apr 17, 2023 26.10 26.40 26.10 26.17 16,987 -0.48(-1.81%)
Apr 14, 2023 26.65 26.65 26.65 26.65 304 -0.13(-0.50%)
Apr 13, 2023 26.34 26.78 26.34 26.78 3,418 +0.00(+0.00%)
Apr 12, 2023 26.37 26.78 26.36 26.78 1,220 +0.33(+1.25%)
Apr 10, 2023 26.45 179 +0.00(+0.00%)
Apr 05, 2023 26.45 182 -0.14(-0.53%)
Apr 04, 2023 26.45 26.59 26.45 26.59 8,144 +0.17(+0.64%)
Apr 03, 2023 26.34 26.57 26.30 26.42 8,067 -0.17(-0.64%)
Mar 31, 2023 26.53 26.59 26.26 26.59 5,514 +0.21(+0.79%)
Mar 30, 2023 26.45 26.52 26.17 26.38 4,328 +0.22(+0.83%)
Mar 29, 2023 26.40 26.41 26.17 26.17 1,562 -0.42(-1.60%)
Mar 28, 2023 26.09 26.59 26.09 26.59 1,456 +0.28(+1.08%)
Mar 27, 2023 26.59 26.59 26.26 26.31 8,608 +0.00(+0.00%)
Mar 24, 2023 26.24 26.36 26.24 26.31 2,364 -0.09(-0.36%)
Mar 23, 2023 26.18 26.40 26.18 26.40 641 +0.38(+1.45%)
Mar 22, 2023 26.26 26.35 26.03 26.03 2,345 +0.38(+1.50%)
Mar 21, 2023 25.09 25.64 25.09 25.64 1,780 +0.56(+2.24%)
Mar 20, 2023 25.64 26.20 25.08 25.08 5,364 -0.56(-2.19%)
Mar 17, 2023 26.35 26.35 25.64 25.64 1,659 -0.52(-2.00%)
Mar 16, 2023 26.21 26.21 25.04 26.17 13,740 -0.17(-0.64%)
Mar 15, 2023 26.40 26.40 26.32 26.33 2,209 -0.05(-0.18%)
Mar 14, 2023 26.55 26.65 26.38 26.38 2,234 -0.32(-1.19%)
Mar 13, 2023 26.79 26.79 24.34 26.70 20,830 -0.44(-1.62%)
Mar 10, 2023 27.14 27.14 27.14 27.14 309 -0.29(-1.05%)
Mar 09, 2023 26.91 27.66 26.91 27.43 14,697 +0.32(+1.17%)
Mar 07, 2023 27.11 333 +0.49(+1.83%)
Mar 06, 2023 27.15 27.15 26.62 26.62 2,574 -0.06(-0.21%)
Mar 03, 2023 27.08 27.08 26.45 26.68 4,750 -0.47(-1.72%)
Mar 02, 2023 26.72 27.56 26.72 27.15 5,696 -0.40(-1.46%)
Mar 01, 2023 27.55 27.55 27.55 27.55 477 +0.17(+0.62%)
Feb 28, 2023 27.18 27.38 27.15 27.38 6,055 +0.66(+2.45%)
Feb 27, 2023 27.52 27.52 26.73 26.73 1,502 -0.31(-1.16%)
Feb 24, 2023 26.68 27.35 26.68 27.04 878 +0.26(+0.96%)
Feb 23, 2023 26.82 26.82 26.78 26.78 960 +0.21(+0.80%)
Feb 22, 2023 26.57 26.57 26.57 26.57 472 -0.81(-2.97%)
Feb 21, 2023 27.38 27.38 27.38 27.38 307 +0.03(+0.10%)
Feb 17, 2023 27.15 27.38 26.21 27.35 6,905 +0.21(+0.76%)
Feb 16, 2023 27.10 27.18 26.56 27.15 4,819 +0.23(+0.87%)
Feb 15, 2023 27.04 27.15 26.91 26.91 3,617 +0.47(+1.77%)
Feb 14, 2023 27.14 27.14 26.45 26.45 1,226 -0.74(-2.72%)
Feb 13, 2023 27.57 27.57 27.19 27.19 1,335 -0.12(-0.45%)
Feb 10, 2023 27.31 27.31 26.13 27.31 7,155 -0.60(-2.15%)
Feb 09, 2023 28.60 28.60 27.91 27.91 709 +0.39(+1.43%)
Feb 08, 2023 28.74 28.74 26.91 27.51 6,236 +0.92(+3.45%)
Feb 07, 2023 26.59 26.64 26.59 26.60 4,030 -0.08(-0.32%)
Feb 06, 2023 26.03 26.68 26.03 26.68 2,489 +0.47(+1.79%)
Feb 03, 2023 26.08 26.29 25.55 26.21 2,511 -0.24(-0.92%)
Feb 02, 2023 25.08 26.66 25.08 26.46 1,678 -0.04(-0.14%)
Feb 01, 2023 26.68 26.85 26.49 26.49 1,961 -0.42(-1.57%)
Jan 31, 2023 27.05 27.05 26.91 26.91 3,171 +0.08(+0.31%)
Jan 30, 2023 26.83 26.86 26.83 26.83 1,555 -0.79(-2.85%)
Jan 27, 2023 28.74 28.74 27.62 27.62 1,639 +0.38(+1.41%)
Jan 26, 2023 27.10 27.23 26.63 27.23 4,386 +0.60(+2.25%)
Jan 25, 2023 27.26 27.26 26.53 26.63 1,702 -1.02(-3.70%)
Jan 24, 2023 27.15 27.66 25.08 27.66 3,868 +0.25(+0.92%)
Jan 23, 2023 27.83 27.85 27.15 27.41 3,772 -0.43(-1.53%)
Jan 20, 2023 28.10 28.65 27.83 27.83 2,169 -0.27(-0.97%)
Jan 19, 2023 28.42 28.66 28.10 28.10 7,834 -0.10(-0.37%)
Jan 18, 2023 28.08 28.76 27.93 28.21 8,843 +0.12(+0.43%)
Jan 17, 2023 25.56 28.08 25.52 28.08 31,261 +2.53(+9.89%)
Jan 13, 2023 24.32 25.89 24.32 25.56 15,716 +1.22(+5.00%)
Jan 12, 2023 24.34 24.34 24.07 24.34 2,142 +0.04(+0.15%)
Jan 11, 2023 23.97 24.30 23.97 24.30 784 +0.43(+1.80%)
Jan 10, 2023 25.05 25.05 23.87 23.87 7,317 -0.94(-3.77%)
Jan 09, 2023 25.04 25.25 24.57 24.81 39,004 -0.46(-1.82%)
Jan 06, 2023 22.65 25.30 22.60 25.27 40,463 +2.62(+11.58%)
Jan 05, 2023 22.56 22.80 22.00 22.65 512,552 +0.07(+0.29%)
Jan 04, 2023 22.61 22.98 22.58 22.58 5,151 +0.95(+4.37%)
Jan 03, 2023 21.55 22.09 21.54 21.63 24,032 -0.19(-0.86%)
Dec 30, 2022 21.73 21.95 21.53 21.82 9,200 +0.19(+0.87%)
Dec 29, 2022 22.02 22.29 21.53 21.63 27,468 -0.20(-0.90%)
Dec 28, 2022 22.47 22.47 21.47 21.83 24,597 -0.64(-2.85%)
Dec 27, 2022 22.38 22.61 21.92 22.47 11,865 +0.37(+1.67%)
Dec 23, 2022 21.92 22.51 21.75 22.10 7,244 +0.29(+1.35%)
Dec 22, 2022 22.51 22.51 21.55 21.81 11,955 -0.48(-2.16%)
Dec 21, 2022 22.68 22.75 22.12 22.29 19,652 -0.30(-1.31%)
Dec 20, 2022 22.65 23.01 22.54 22.59 3,951 +0.03(+0.12%)
Dec 19, 2022 21.93 22.77 21.73 22.56 43,376 +0.82(+3.75%)
Dec 16, 2022 21.98 21.98 21.69 21.74 5,747 -0.21(-0.97%)
Dec 15, 2022 21.58 22.20 21.58 21.96 9,062 +0.38(+1.76%)
Dec 14, 2022 21.59 21.93 21.33 21.58 119,649 +0.12(+0.56%)
Dec 13, 2022 22.06 22.24 21.46 21.46 126,241 -0.77(-3.46%)
Dec 12, 2022 22.88 23.37 22.01 22.23 21,098 -0.64(-2.80%)
Dec 09, 2022 23.15 23.15 22.86 22.86 2,327 -0.29(-1.24%)
Dec 08, 2022 23.48 23.48 23.15 23.15 12,517 -0.27(-1.15%)
Dec 07, 2022 23.63 23.65 23.16 23.42 7,212 -0.20(-0.86%)
Dec 06, 2022 23.44 24.00 23.33 23.62 12,262 +0.42(+1.80%)
Dec 05, 2022 23.18 23.65 22.63 23.21 17,454 +0.24(+1.05%)
Dec 02, 2022 22.24 23.32 22.24 22.97 8,011 +0.73(+3.29%)
Dec 01, 2022 22.48 22.93 22.23 22.23 6,849 +0.37(+1.70%)
Nov 30, 2022 21.72 22.23 21.72 21.86 80,507 -0.11(-0.51%)
Nov 29, 2022 21.58 22.05 21.38 21.98 15,852 +0.48(+2.24%)
Nov 28, 2022 21.92 21.93 21.31 21.49 115,621 -0.44(-1.99%)
Nov 25, 2022 21.88 21.95 21.43 21.93 3,149 -0.03(-0.13%)
Nov 23, 2022 21.61 22.61 21.61 21.96 6,379 -0.68(-2.99%)
Nov 22, 2022 22.58 22.70 22.23 22.63 7,219 +0.17(+0.74%)
Nov 21, 2022 23.12 23.12 21.54 22.47 7,705 +0.69(+3.15%)
Nov 18, 2022 21.78 21.78 21.78 21.78 257 +0.09(+0.43%)
Nov 17, 2022 21.78 22.20 21.69 21.69 20,007 -0.24(-1.10%)
Nov 16, 2022 22.63 22.63 21.81 21.93 17,345 -0.82(-3.58%)
Nov 15, 2022 22.93 22.93 22.69 22.74 8,940 -0.21(-0.91%)
Nov 14, 2022 22.79 23.23 22.70 22.95 16,622 +0.16(+0.71%)
Nov 11, 2022 22.98 22.98 22.72 22.79 4,880 -0.21(-0.93%)
Nov 10, 2022 22.98 23.23 22.74 23.00 3,660 +0.11(+0.49%)
Nov 09, 2022 22.88 22.89 22.70 22.89 5,091 +0.19(+0.86%)
Nov 08, 2022 22.23 23.11 22.23 22.70 10,583 +1.57(+7.46%)
Nov 07, 2022 21.06 21.26 21.06 21.12 1,241 -0.79(-3.59%)
Nov 04, 2022 22.39 22.39 21.54 21.91 1,131 -0.32(-1.42%)
Nov 03, 2022 22.47 22.47 22.03 22.23 1,521 -0.21(-0.95%)
Nov 02, 2022 22.28 22.47 22.23 22.44 14,293 +0.19(+0.87%)
Nov 01, 2022 22.27 22.27 22.04 22.24 2,402 -0.15(-0.66%)
Oct 31, 2022 22.51 22.61 22.21 22.39 5,499 -0.06(-0.25%)
Oct 28, 2022 22.49 22.50 22.45 22.45 2,291 +0.69(+3.15%)
Oct 27, 2022 20.84 21.77 20.84 21.76 7,930 +1.33(+6.53%)
Oct 26, 2022 21.82 21.82 20.38 20.43 2,916 +0.16(+0.78%)
Oct 25, 2022 19.46 20.32 19.46 20.27 6,853 +0.67(+3.40%)
Oct 24, 2022 19.20 19.60 19.18 19.60 18,075 +0.36(+1.88%)
Oct 21, 2022 19.30 19.30 19.24 19.24 1,407 -0.30(-1.52%)
Oct 20, 2022 19.34 19.54 19.04 19.54 3,270 +0.19(+1.01%)
Oct 19, 2022 19.36 19.36 19.13 19.34 2,176 +0.06(+0.29%)
Oct 18, 2022 19.36 19.42 19.28 19.29 5,676 +0.06(+0.29%)
Oct 17, 2022 19.08 19.46 19.08 19.23 3,151 -0.21(-1.10%)
Oct 14, 2022 19.43 19.45 19.22 19.45 2,033 -0.01(-0.05%)
Oct 13, 2022 19.23 19.46 19.01 19.46 4,994 +0.09(+0.48%)
Oct 12, 2022 19.58 19.58 19.22 19.36 4,149 +0.04(+0.19%)
Oct 11, 2022 20.04 20.04 19.33 19.33 1,740 -0.30(-1.51%)
Oct 10, 2022 19.64 19.65 19.62 19.62 871 -0.13(-0.66%)
Oct 07, 2022 19.97 20.20 19.75 19.75 3,755 -0.59(-2.91%)
Oct 06, 2022 20.11 20.34 20.11 20.34 1,098 +0.23(+1.15%)
Oct 05, 2022 20.21 20.40 20.11 20.11 2,255 -0.19(-0.96%)
Oct 04, 2022 20.46 20.83 20.14 20.31 12,534 -0.17(-0.81%)
Oct 03, 2022 20.39 20.72 20.39 20.47 3,076 +0.26(+1.28%)
Sep 30, 2022 20.07 20.45 20.07 20.21 3,948 -0.26(-1.25%)
Sep 29, 2022 20.85 20.85 20.45 20.47 1,767 -0.31(-1.50%)
Sep 28, 2022 20.66 20.82 20.66 20.78 1,961 +0.16(+0.75%)
Sep 27, 2022 20.63 20.81 20.63 20.63 1,758 +0.22(+1.08%)
Sep 23, 2022 20.41 288 -0.40(-1.94%)
Sep 22, 2022 21.22 21.23 20.63 20.81 3,430 -0.30(-1.43%)
Sep 21, 2022 21.39 21.62 21.03 21.11 3,055 +0.06(+0.30%)
Sep 20, 2022 21.98 21.98 21.05 21.05 1,925 -1.02(-4.61%)
Sep 19, 2022 21.94 22.13 21.76 22.07 5,717 +0.17(+0.80%)
Sep 15, 2022 21.89 244 -0.37(-1.65%)
Sep 14, 2022 22.13 22.49 22.07 22.26 5,704 -0.03(-0.12%)
Sep 13, 2022 21.79 22.43 21.57 22.28 5,784 -0.17(-0.77%)
Sep 12, 2022 23.10 23.10 22.43 22.46 7,659 -0.44(-1.92%)
Sep 09, 2022 22.53 22.90 22.45 22.90 11,973 +0.16(+0.73%)
Sep 08, 2022 22.69 22.78 22.39 22.73 11,569 -0.10(-0.44%)
Sep 07, 2022 22.45 22.83 22.45 22.83 9,566 -0.20(-0.87%)
Sep 06, 2022 22.90 23.13 22.89 23.04 26,036 -0.03(-0.12%)
Sep 02, 2022 23.01 23.23 22.90 23.06 6,144 +0.08(+0.36%)
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.