Skip to main content

Global Indemnity Plc (NY: GBLI )

31.98 +1.18 (+3.83%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 30.80 31.41 30.38 30.80 3,552 -0.18(-0.58%)
Jun 13, 2024 30.79 32.00 30.79 30.98 1,905 -1.02(-3.19%)
Jun 12, 2024 31.52 32.00 30.91 32.00 7,414 +0.05(+0.16%)
Jun 11, 2024 31.34 31.95 31.34 31.95 1,384 +0.71(+2.27%)
Jun 10, 2024 30.89 31.24 30.79 31.24 1,244 +0.00(+0.01%)
Jun 07, 2024 30.58 31.33 30.58 31.24 2,232 +0.64(+2.09%)
Jun 06, 2024 30.52 30.60 30.52 30.60 725 -0.65(-2.08%)
Jun 05, 2024 31.08 31.37 30.16 31.25 4,873 +0.06(+0.19%)
Jun 04, 2024 31.47 31.47 30.14 31.19 4,070 -0.70(-2.20%)
May 31, 2024 31.89 124 +0.87(+2.80%)
May 30, 2024 30.50 31.02 30.47 31.02 929 +0.52(+1.70%)
May 29, 2024 30.54 31.63 30.50 30.50 1,105 -1.40(-4.39%)
May 28, 2024 30.21 31.90 30.21 31.90 779 +0.06(+0.19%)
May 24, 2024 30.70 31.84 30.70 31.84 4,515 +0.89(+2.88%)
May 23, 2024 30.90 31.13 30.18 30.95 4,384 -0.09(-0.29%)
May 22, 2024 30.47 31.41 30.25 31.04 1,491 +0.28(+0.91%)
May 21, 2024 30.81 31.50 30.76 30.76 5,922 +0.13(+0.42%)
May 20, 2024 31.76 32.42 30.59 30.63 6,545 -1.65(-5.11%)
May 17, 2024 31.60 32.28 31.60 32.28 1,450 +0.72(+2.28%)
May 16, 2024 32.04 32.58 31.56 31.56 889 -0.13(-0.42%)
May 15, 2024 32.00 32.25 31.57 31.69 8,695 -0.98(-2.99%)
May 14, 2024 32.05 32.67 32.03 32.67 4,234 +0.17(+0.52%)
May 13, 2024 32.02 32.80 31.56 32.50 17,818 +0.24(+0.74%)
May 10, 2024 32.20 32.34 32.20 32.26 2,315 +0.23(+0.72%)
May 09, 2024 32.31 32.31 32.03 32.03 1,787 -0.14(-0.43%)
May 08, 2024 32.31 32.31 32.04 32.17 1,240 +0.15(+0.48%)
May 07, 2024 32.34 32.34 32.01 32.02 1,858 -0.33(-1.00%)
May 06, 2024 32.33 32.34 31.77 32.34 1,948 +0.03(+0.09%)
May 03, 2024 32.31 32.31 32.31 32.31 197 +0.32(+1.00%)
May 01, 2024 31.99 32 +0.61(+1.94%)
Apr 25, 2024 31.38 4 +0.02(+0.06%)
Apr 24, 2024 31.89 31.89 31.36 31.36 479 -1.14(-3.51%)
Apr 19, 2024 32.50 2 +0.00(+0.00%)
Apr 18, 2024 32.50 32.50 32.50 32.50 496 +0.00(+0.00%)
Apr 17, 2024 32.50 32.50 32.50 32.50 324 +0.00(+0.00%)
Apr 16, 2024 32.25 32.50 32.25 32.50 2,285 +0.25(+0.78%)
Apr 15, 2024 32.25 32.25 32.25 32.25 255 -0.25(-0.77%)
Apr 12, 2024 32.51 32.51 32.50 32.50 805 -0.42(-1.28%)
Apr 11, 2024 31.41 32.92 31.41 32.92 1,240 -0.07(-0.21%)
Apr 10, 2024 32.76 33.05 30.80 32.99 14,705 -0.11(-0.33%)
Apr 09, 2024 30.83 33.10 30.20 33.10 12,269 +2.35(+7.64%)
Apr 08, 2024 29.72 30.88 29.72 30.75 11,237 +0.94(+3.15%)
Apr 05, 2024 30.64 30.64 29.65 29.81 595 -0.83(-2.71%)
Apr 04, 2024 30.23 30.64 30.23 30.64 1,668 +0.65(+2.17%)
Apr 03, 2024 29.99 29.99 29.99 29.99 392 +0.18(+0.62%)
Apr 02, 2024 29.65 29.80 29.65 29.80 1,265 -0.37(-1.21%)
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.