Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	39.00	42.10	38.70	41.80	41.80	8.01%	2,316,841
Jun 30, 2026	38.30	39.20	38.20	38.70	38.70	1.57%	996,610
Jun 29, 2026	38.60	38.80	37.80	38.10	38.10	-0.26%	753,856
Jun 28, 2026	38.90	39.10	37.90	38.20	38.20	-1.04%	833,752
Jun 25, 2026	37.50	38.90	37.10	38.60	38.60	3.76%	981,193
Jun 24, 2026	37.20	37.70	36.90	37.20	37.20	-0.27%	674,018
Jun 23, 2026	37.30	37.60	35.30	37.30	37.30	5.37%	550,372
Jun 22, 2026	36.70	36.90	34.80	35.40	35.40	-3.01%	443,270
Jun 21, 2026	37.90	37.90	36.20	36.50	36.50	-2.67%	438,521
Jun 18, 2026	37.50	38.30	37.20	37.50	37.50	-0.27%	611,057
Jun 17, 2026	37.60	38.60	37.20	37.60	37.60	-1.31%	682,128
Jun 16, 2026	39.10	39.20	37.80	38.10	38.10	-2.31%	1,332,575
Jun 15, 2026	39.90	41.40	37.00	39.00	39.00	-1.52%	1,216,813
Jun 14, 2026	38.50	40.50	37.90	39.60	39.60	5.04%	2,796,011
Jun 11, 2026	39.00	40.20	37.30	37.70	37.70	-2.84%	1,345,520
Jun 10, 2026	38.20	39.10	37.20	38.80	38.80	1.84%	1,205,563
Jun 9, 2026	37.40	39.80	37.30	38.10	38.10	3.81%	1,841,178
Jun 8, 2026	34.10	36.80	34.10	36.70	36.70	2.51%	982,483
Jun 7, 2026	34.90	37.30	34.90	35.80	35.80	3.17%	1,532,480
Jun 4, 2026	33.50	35.00	33.20	34.70	34.70	3.58%	1,130,148
Jun 3, 2026	33.50	34.10	33.40	33.50	33.50	0.30%	633,828
Jun 2, 2026	33.40	33.70	32.90	33.40	33.40	1.83%	621,237
Jun 1, 2026	34.00	34.00	32.60	32.80	32.80	-2.09%	233,016
May 24, 2026	34.30	34.30	33.20	33.50	33.50	-1.76%	261,427
May 23, 2026	33.50	34.50	33.50	34.10	34.10	1.49%	517,678
May 21, 2026	33.60	34.30	33.30	33.60	33.60	-1.47%	551,170
May 20, 2026	32.50	34.40	32.50	34.10	34.10	5.25%	1,163,790
May 19, 2026	32.40	32.60	31.50	32.40	32.40	2.53%	356,136
May 18, 2026	32.90	32.90	31.10	31.60	31.60	-3.36%	364,272
May 17, 2026	33.00	33.40	32.60	32.70	32.70	-0.61%	368,037
May 14, 2026	32.70	33.80	32.60	32.90	32.90	1.54%	819,162
May 13, 2026	32.00	32.60	31.80	32.40	32.40	2.21%	525,243
May 12, 2026	31.40	31.90	30.50	31.70	31.70	0.96%	292,423
May 11, 2026	31.40	32.20	31.20	31.40	31.40	-1.57%	337,097
May 10, 2026	32.00	32.60	31.70	31.90	31.90	0.63%	427,158
May 7, 2026	31.70	32.30	30.40	31.70	31.70	5.67%	579,450
May 6, 2026	30.00	31.30	29.70	30.00	30.00	-2.28%	247,930
May 5, 2026	30.70	31.90	30.20	30.70	30.70	-1.92%	356,645
May 4, 2026	31.30	32.70	30.90	31.30	31.30	-2.19%	381,427
May 3, 2026	31.90	33.00	31.90	32.00	32.00	0.31%	384,765
Apr 30, 2026	31.90	32.80	31.60	31.90	31.90	-0.31%	338,272
Apr 29, 2026	32.00	33.30	31.50	32.00	32.00	-2.74%	468,739
Apr 28, 2026	35.00	35.00	32.50	32.90	32.90	-4.64%	961,477
Apr 27, 2026	34.70	34.90	33.60	34.50	34.50	-	1,451,200
Apr 26, 2026	32.50	35.10	32.50	34.50	34.50	7.81%	1,751,042
Apr 23, 2026	32.00	32.20	30.10	32.00	32.00	4.58%	1,392,215
Apr 22, 2026	30.50	32.00	29.60	30.60	30.60	2.00%	1,177,929
Apr 21, 2026	29.00	30.40	29.00	30.00	30.00	1.69%	534,605
Apr 20, 2026	30.20	30.20	29.40	29.50	29.50	-1.99%	364,365
Apr 19, 2026	28.90	30.40	28.70	30.10	30.10	4.88%	986,622