Skip to main content

Global Indemnity Plc (NY: GBLI )

31.50 +0.96 (+3.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 30.90 31.73 30.54 31.50 1,211 +0.96(+3.14%)
Jul 17, 2024 30.54 336 -0.46(-1.48%)
Jul 16, 2024 30.79 31.00 30.13 31.00 1,075 +0.73(+2.41%)
Jul 15, 2024 30.65 31.16 30.27 30.27 7,549 -0.39(-1.29%)
Jul 12, 2024 30.66 30.66 30.66 30.66 938 +0.45(+1.51%)
Jul 11, 2024 31.00 31.16 30.20 30.21 6,125 -0.38(-1.24%)
Jul 10, 2024 30.26 31.18 30.20 30.59 2,924 -0.04(-0.12%)
Jul 09, 2024 30.73 30.96 30.39 30.63 4,050 -0.31(-1.01%)
Jul 08, 2024 30.65 31.33 30.65 30.94 4,050 -0.40(-1.28%)
Jul 05, 2024 30.65 31.34 30.65 31.34 649 +0.00(+0.00%)
Jul 03, 2024 30.65 31.34 30.65 31.34 6,075 +0.68(+2.22%)
Jul 02, 2024 30.66 30.67 30.66 30.66 308 +0.03(+0.10%)
Jul 01, 2024 31.64 31.64 30.63 30.63 539 -0.46(-1.47%)
Jun 28, 2024 32.05 32.05 30.58 31.09 1,938 +0.53(+1.72%)
Jun 27, 2024 31.30 31.31 30.56 30.56 1,477 +0.04(+0.13%)
Jun 26, 2024 30.52 30.52 30.52 30.52 288 -0.01(-0.03%)
Jun 25, 2024 30.77 31.00 30.53 30.53 2,528 -0.22(-0.72%)
Jun 24, 2024 30.72 30.76 30.72 30.75 748 +0.25(+0.82%)
Jun 21, 2024 30.98 31.50 30.49 30.50 25,246 -1.13(-3.57%)
Jun 20, 2024 30.95 31.63 30.95 31.63 1,927 +1.23(+4.03%)
Jun 18, 2024 31.25 31.29 30.40 30.40 11,634 -1.25(-3.94%)
Jun 17, 2024 30.38 31.65 30.03 31.65 4,612 +1.19(+3.90%)
Jun 14, 2024 30.46 31.07 30.05 30.46 3,591 -0.18(-0.58%)
Jun 13, 2024 30.45 31.65 30.45 30.64 1,926 -1.01(-3.19%)
Jun 12, 2024 31.18 31.65 30.57 31.65 7,496 +0.05(+0.16%)
Jun 11, 2024 30.99 31.60 30.99 31.60 1,399 +0.70(+2.27%)
Jun 10, 2024 30.55 30.90 30.45 30.90 1,257 +0.00(+0.01%)
Jun 07, 2024 30.25 30.99 30.25 30.90 2,256 +0.63(+2.09%)
Jun 06, 2024 30.19 30.27 30.19 30.27 733 -0.64(-2.08%)
Jun 05, 2024 30.74 31.03 29.83 30.91 4,926 +0.06(+0.19%)
Jun 04, 2024 31.13 31.13 29.81 30.85 4,115 -0.69(-2.20%)
May 31, 2024 31.54 125 +0.86(+2.80%)
May 30, 2024 30.17 30.68 30.14 30.68 939 +0.51(+1.70%)
May 29, 2024 30.21 31.29 30.17 30.17 1,117 -1.38(-4.39%)
May 28, 2024 29.88 31.55 29.88 31.55 787 +0.06(+0.19%)
May 24, 2024 30.36 31.49 30.36 31.49 4,564 +0.88(+2.88%)
May 23, 2024 30.56 30.79 29.85 30.61 4,432 -0.09(-0.29%)
May 22, 2024 30.14 31.07 29.92 30.70 1,507 +0.28(+0.91%)
May 21, 2024 30.47 31.16 30.42 30.42 5,987 +0.13(+0.42%)
May 20, 2024 31.41 32.07 30.26 30.29 6,617 -1.63(-5.11%)
May 17, 2024 31.25 31.93 31.25 31.93 1,466 +0.71(+2.28%)
May 16, 2024 31.69 32.22 31.21 31.21 898 -0.13(-0.42%)
May 15, 2024 31.65 31.90 31.22 31.35 8,791 -0.96(-2.99%)
May 14, 2024 31.70 32.31 31.68 32.31 4,280 +0.17(+0.52%)
May 13, 2024 31.67 32.44 31.21 32.14 18,015 +0.24(+0.74%)
May 10, 2024 31.85 31.99 31.85 31.91 2,340 +0.23(+0.72%)
May 09, 2024 31.96 31.96 31.68 31.68 1,806 -0.14(-0.43%)
May 08, 2024 31.96 31.96 31.69 31.82 1,253 +0.15(+0.48%)
May 07, 2024 31.99 31.99 31.66 31.66 1,878 -0.32(-1.01%)
May 06, 2024 31.98 31.99 31.43 31.99 1,969 +0.03(+0.09%)
May 03, 2024 31.96 31.96 31.96 31.96 199 +0.32(+1.00%)
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.