Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	40.80	41.00	39.00	39.40	39.40	-2.96%	465,790
Nov 2, 2026	40.90	41.70	40.50	40.60	40.60	-0.25%	440,503
Nov 1, 2026	40.30	41.30	39.70	40.70	40.70	1.75%	710,864
Oct 29, 2026	39.10	40.20	38.70	40.00	40.00	1.78%	300,701
Oct 28, 2026	37.80	39.40	37.40	39.30	39.30	5.08%	234,258
Oct 27, 2026	37.60	37.70	36.90	37.40	37.40	-0.27%	151,534
Oct 26, 2026	39.00	39.00	37.20	37.50	37.50	-3.10%	129,000
Oct 25, 2026	40.20	40.20	38.30	38.70	38.70	-2.03%	174,730
Oct 19, 2026	39.60	40.50	39.30	39.50	39.50	-1.25%	232,592
Oct 17, 2026	40.80	40.80	39.60	40.00	40.00	-1.48%	276,390
Oct 15, 2026	40.60	40.80	39.50	40.60	40.60	1.25%	356,813
Oct 14, 2026	40.10	40.30	38.50	40.10	40.10	4.16%	496,956
Oct 13, 2026	38.70	38.90	37.50	38.50	38.50	3.77%	257,477
Oct 12, 2026	39.20	39.20	36.40	37.10	37.10	-5.84%	391,485
Oct 11, 2026	42.20	42.20	39.10	39.40	39.40	-4.60%	243,003
Oct 8, 2026	41.50	42.30	41.10	41.30	41.30	-0.24%	252,050
Oct 7, 2026	41.40	41.90	40.70	41.40	41.40	0.49%	323,268
Oct 6, 2026	41.20	42.80	40.80	41.20	41.20	-2.83%	467,539
Oct 5, 2026	44.30	44.30	42.20	42.40	42.40	-2.75%	430,163
Oct 4, 2026	44.70	44.70	43.30	43.60	43.60	-2.46%	385,650
Oct 1, 2026	45.20	46.10	44.60	44.70	44.70	-1.97%	760,406
Sep 30, 2026	46.00	46.30	45.50	45.60	45.60	-0.65%	709,052
Sep 29, 2026	46.40	46.80	45.70	45.90	45.90	-0.43%	1,072,180
Sep 28, 2026	45.50	46.70	45.40	46.10	46.10	2.22%	1,862,232
Sep 27, 2026	45.00	45.40	44.40	45.10	45.10	1.12%	638,900
Sep 24, 2026	45.00	45.70	44.30	44.60	44.60	0.22%	852,737
Sep 23, 2026	45.50	45.80	44.10	44.50	44.50	-2.20%	1,086,891
Sep 22, 2026	46.40	47.00	45.30	45.50	45.50	-1.30%	1,123,319
Sep 21, 2026	44.30	47.00	44.20	46.10	46.10	4.54%	2,135,737
Sep 20, 2026	44.40	44.90	43.90	44.10	44.10	0.46%	814,292
Sep 17, 2026	43.90	44.10	43.40	43.90	43.90	-	827,965
Sep 16, 2026	44.90	45.10	43.70	43.90	43.90	-1.57%	1,004,010
Sep 15, 2026	43.80	44.90	43.50	44.60	44.60	3.48%	341,208
Sep 14, 2026	45.50	45.50	42.60	43.10	43.10	-1.82%	300,024
Sep 13, 2026	45.20	45.40	43.80	43.90	43.90	-3.30%	340,896
Sep 10, 2026	45.40	46.40	45.10	45.40	45.40	-0.22%	596,525
Sep 9, 2026	44.90	45.80	44.20	45.50	45.50	1.11%	605,439
Sep 8, 2026	45.60	46.50	44.40	45.00	45.00	-1.10%	806,915
Sep 7, 2026	45.50	45.70	43.60	45.50	45.50	1.34%	356,809
Sep 6, 2026	46.50	46.70	44.50	44.90	44.90	-3.23%	551,946
Sep 3, 2026	46.40	47.80	46.00	46.40	46.40	-0.85%	877,353
Sep 2, 2026	46.80	47.20	44.60	46.80	46.80	3.31%	1,020,505
Sep 1, 2026	44.40	45.70	44.40	45.30	45.30	2.72%	513,923
Aug 31, 2026	44.00	44.60	43.40	44.10	44.10	0.92%	318,576
Aug 30, 2026	46.30	46.30	43.00	43.70	43.70	-4.59%	637,940
Aug 27, 2026	47.00	47.00	45.70	45.80	45.80	-0.87%	456,289
Aug 25, 2026	46.20	46.50	45.60	46.20	46.20	1.76%	428,227
Aug 24, 2026	46.40	47.00	45.20	45.40	45.40	-2.16%	691,166
Aug 23, 2026	48.60	48.80	46.10	46.40	46.40	-3.93%	1,038,045
Aug 20, 2026	48.30	48.80	47.30	48.30	48.30	1.68%	1,014,887