Skip to main content

Global Indemnity Plc (NY: GBLI )

29.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 29.73 29.79 29.73 29.78 1,404 +0.05(+0.17%)
Feb 27, 2024 29.73 29.73 29.73 29.73 602 +0.56(+1.92%)
Feb 26, 2024 28.95 29.17 28.75 29.17 8,235 +0.47(+1.65%)
Feb 23, 2024 28.25 29.00 28.25 28.70 2,202 +0.30(+1.05%)
Feb 22, 2024 28.35 28.40 28.35 28.40 1,287 +0.38(+1.34%)
Feb 20, 2024 28.02 5 -0.38(-1.32%)
Feb 16, 2024 27.93 28.40 27.68 28.40 12,678 +0.93(+3.39%)
Feb 15, 2024 28.25 28.51 27.47 27.47 7,340 -0.56(-2.00%)
Feb 14, 2024 29.00 29.00 28.00 28.03 13,484 -0.63(-2.20%)
Feb 13, 2024 29.01 29.20 28.66 28.66 4,958 -1.23(-4.12%)
Feb 12, 2024 29.10 29.89 29.04 29.89 5,154 +0.44(+1.49%)
Feb 09, 2024 29.54 29.68 29.45 29.45 1,644 -0.30(-1.01%)
Feb 08, 2024 29.77 29.77 29.60 29.75 1,126 +0.22(+0.75%)
Feb 07, 2024 29.25 29.53 29.25 29.53 739 +0.08(+0.27%)
Feb 06, 2024 29.45 29.45 29.15 29.45 5,520 +0.15(+0.51%)
Feb 05, 2024 29.00 29.50 29.00 29.30 1,243 +0.30(+1.03%)
Feb 01, 2024 29.00 58 -0.30(-1.03%)
Jan 31, 2024 29.35 29.35 29.29 29.30 836 -0.09(-0.30%)
Jan 30, 2024 29.08 29.41 29.08 29.39 1,454 +0.00(+0.02%)
Jan 29, 2024 29.78 29.94 29.36 29.39 7,446 -0.39(-1.33%)
Jan 25, 2024 29.78 43 -0.12(-0.40%)
Jan 24, 2024 29.90 29.90 29.90 29.90 168 +0.08(+0.27%)
Jan 23, 2024 29.29 29.82 29.29 29.82 1,810 -0.18(-0.60%)
Jan 22, 2024 30.50 30.50 28.97 30.00 5,029 +0.03(+0.11%)
Jan 19, 2024 29.66 29.97 29.27 29.97 2,620 +0.07(+0.23%)
Jan 18, 2024 29.46 29.94 29.46 29.90 2,288 +0.30(+1.01%)
Jan 17, 2024 31.58 31.58 29.02 29.60 14,735 -1.85(-5.88%)
Jan 16, 2024 32.03 32.50 30.64 31.45 14,154 -1.05(-3.23%)
Jan 12, 2024 32.45 32.50 32.45 32.50 3,471 +0.00(+0.00%)
Jan 11, 2024 32.50 32.50 32.50 32.50 617 +0.00(+0.00%)
Jan 10, 2024 32.71 32.80 32.50 32.50 1,931 -0.02(-0.06%)
Jan 09, 2024 31.81 32.52 31.81 32.52 3,933 +0.02(+0.06%)
Jan 08, 2024 32.55 32.55 31.08 32.50 25,661 +0.24(+0.74%)
Jan 05, 2024 31.25 32.26 31.25 32.26 734 -0.24(-0.74%)
Jan 04, 2024 32.24 32.70 31.35 32.50 57,372 +0.47(+1.47%)
Jan 03, 2024 32.25 32.25 30.70 32.03 5,978 +0.03(+0.09%)
Jan 02, 2024 31.79 32.09 31.20 32.00 2,545 -0.24(-0.74%)
Dec 29, 2023 31.54 32.25 31.54 32.24 31,484 +0.49(+1.54%)
Dec 28, 2023 31.07 31.75 31.07 31.75 2,396 +0.00(+0.00%)
Dec 27, 2023 31.31 31.75 30.69 31.75 14,402 +0.52(+1.67%)
Dec 26, 2023 30.43 31.52 30.43 31.23 7,265 +0.93(+3.07%)
Dec 22, 2023 30.15 31.00 29.89 30.30 29,339 +0.30(+1.00%)
Dec 21, 2023 29.80 30.00 28.30 30.00 8,235 +0.25(+0.84%)
Dec 20, 2023 29.05 29.75 28.39 29.75 22,708 +0.20(+0.67%)
Dec 19, 2023 28.46 29.55 28.46 29.55 2,239 +0.59(+2.05%)
Dec 18, 2023 28.46 28.96 28.45 28.96 3,228 -0.39(-1.32%)
Dec 15, 2023 29.30 29.35 28.64 29.34 5,651 +0.04(+0.14%)
Dec 14, 2023 29.19 29.30 28.75 29.30 15,846 +0.23(+0.78%)
Dec 13, 2023 28.24 29.08 28.24 29.08 4,813 +1.16(+4.16%)
Dec 12, 2023 27.88 27.98 27.88 27.92 1,030 -0.40(-1.40%)
Dec 11, 2023 28.76 28.76 27.89 28.31 2,603 -0.20(-0.70%)
Dec 08, 2023 28.76 28.76 28.51 28.51 28,748 +0.00(+0.00%)
Dec 07, 2023 26.68 28.99 26.28 28.51 55,448 -5.17(-15.34%)
Dec 05, 2023 33.68 102 -0.49(-1.42%)
Dec 04, 2023 34.16 34.16 34.16 34.16 171 +0.79(+2.38%)
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.