Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Indemnity Plc (NQ: GBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 29.57 30.73 29.00 30.15 81,380 +0.42(+1.42%)
May 30, 2018 29.87 30.16 29.09 29.73 16,109 -0.03(-0.11%)
May 29, 2018 30.79 30.98 29.34 29.76 20,276 -1.33(-4.28%)
May 25, 2018 31.09 31.09 31.09 0 -0.16(-0.51%)
May 24, 2018 31.72 31.72 31.08 31.25 19,365 -0.68(-2.12%)
May 23, 2018 31.44 32.15 30.24 31.93 52,821 +0.36(+1.14%)
May 22, 2018 31.05 31.72 31.04 31.57 28,756 +0.53(+1.69%)
May 21, 2018 31.51 31.88 30.41 31.04 44,270 -0.35(-1.12%)
May 18, 2018 31.95 32.08 30.98 31.39 41,306 -0.49(-1.53%)
May 17, 2018 31.83 32.41 31.00 31.88 91,296 +0.00(+0.00%)
May 16, 2018 31.31 32.28 31.24 31.88 28,790 +0.53(+1.68%)
May 15, 2018 30.80 31.61 30.70 31.35 77,752 +0.41(+1.34%)
May 14, 2018 31.61 31.61 30.43 30.94 46,833 -0.57(-1.82%)
May 11, 2018 31.87 31.92 30.38 31.51 23,859 -0.37(-1.15%)
May 10, 2018 31.95 32.07 31.54 31.88 15,721 +0.00(+0.00%)
May 09, 2018 32.01 32.19 31.78 31.88 14,311 -0.39(-1.21%)
May 08, 2018 32.37 32.66 32.21 32.27 13,287 -0.21(-0.64%)
May 07, 2018 32.01 32.79 31.96 32.48 9,570 +0.36(+1.12%)
May 04, 2018 31.98 32.69 31.76 32.12 30,908 -0.06(-0.17%)
May 03, 2018 32.61 32.61 31.52 32.17 62,062 -0.55(-1.68%)
May 02, 2018 32.83 33.03 31.99 32.72 19,700 -0.18(-0.53%)
May 01, 2018 32.67 33.13 31.86 32.90 18,021 +0.31(+0.95%)
Apr 30, 2018 32.70 32.90 31.77 32.59 35,709 -0.01(-0.02%)
Apr 27, 2018 32.92 33.04 31.96 32.60 10,214 -0.32(-0.97%)
Apr 26, 2018 32.73 33.19 31.90 32.92 12,650 +0.26(+0.81%)
Apr 25, 2018 33.27 33.27 32.30 32.65 8,430 -0.63(-1.89%)
Apr 24, 2018 32.66 33.57 32.12 33.28 25,928 +0.65(+1.98%)
Apr 23, 2018 32.52 33.23 32.12 32.64 30,976 +0.10(+0.32%)
Apr 20, 2018 32.61 32.80 31.50 32.53 22,913 -0.26(-0.80%)
Apr 19, 2018 32.38 33.18 31.61 32.80 20,173 +0.41(+1.25%)
Apr 18, 2018 30.29 32.68 30.29 32.39 6,872 +0.00(+0.00%)
Apr 17, 2018 32.19 32.52 31.59 32.39 53,309 +0.35(+1.09%)
Apr 16, 2018 30.92 32.16 30.37 32.04 12,517 +1.11(+3.58%)
Apr 13, 2018 31.33 31.33 29.87 30.93 26,056 -0.33(-1.05%)
Apr 12, 2018 31.56 31.56 30.26 31.26 10,795 -0.18(-0.56%)
Apr 11, 2018 31.56 31.56 30.92 31.43 6,823 -0.26(-0.83%)
Apr 10, 2018 31.50 31.86 30.02 31.70 13,893 +0.53(+1.69%)
Apr 09, 2018 31.38 31.38 30.95 31.17 13,638 -0.14(-0.43%)
Apr 06, 2018 31.54 31.31 16,705 +0.45(+1.45%)
Apr 05, 2018 30.95 31.37 30.50 30.86 19,002 +0.05(+0.16%)
Apr 04, 2018 29.04 30.81 29.04 30.81 18,952 +1.50(+5.11%)
Apr 03, 2018 29.81 29.81 29.01 29.31 6,963 +0.07(+0.25%)
Apr 02, 2018 27.24 29.66 27.24 29.24 25,310 +1.73(+6.29%)
Mar 29, 2018 27.51 27.51 27.51 0 +0.53(+1.95%)
Mar 28, 2018 26.70 30.80 25.99 26.99 77,216 +0.47(+1.77%)
Mar 27, 2018 26.90 27.24 26.07 26.52 53,901 -0.45(-1.66%)
Mar 26, 2018 27.47 27.53 25.68 26.96 70,353 -0.29(-1.08%)
Mar 23, 2018 27.50 27.62 27.21 27.26 36,431 +0.04(+0.15%)
Mar 22, 2018 27.97 28.14 27.20 27.22 12,410 -0.88(-3.15%)
Mar 21, 2018 27.89 28.35 27.89 28.10 6,048 +0.04(+0.14%)
Mar 20, 2018 27.91 28.53 27.91 28.06 4,133 +0.23(+0.83%)
Mar 19, 2018 28.37 28.49 27.78 27.83 13,596 -0.97(-3.38%)
Mar 16, 2018 28.42 29.29 28.42 28.80 39,250 +0.28(+0.97%)
Mar 15, 2018 28.69 28.97 28.39 28.53 5,643 -0.40(-1.37%)
Mar 14, 2018 28.94 29.28 28.65 28.92 11,025 -0.32(-1.08%)
Mar 13, 2018 30.85 30.85 29.13 29.24 33,366 -1.52(-4.94%)
Mar 12, 2018 30.53 31.33 29.79 30.76 18,007 +0.74(+2.48%)
Mar 09, 2018 29.79 30.05 29.48 30.02 6,457 +0.61(+2.07%)
Mar 08, 2018 28.98 29.67 28.95 29.41 9,005 +0.46(+1.59%)
Mar 07, 2018 29.69 28.95 50,312 +0.02(+0.05%)
Mar 06, 2018 29.46 29.46 28.88 28.93 9,834 -0.57(-1.93%)
Mar 05, 2018 29.15 30.19 29.15 29.50 10,156 +0.01(+0.03%)
Mar 02, 2018 29.00 30.03 28.88 29.49 19,823 +0.40(+1.39%)
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.