Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	47.50	48.40	45.00	47.50	47.50	3.26%	1,455,450
Aug 18, 2026	48.40	49.40	45.60	46.00	46.00	-4.37%	1,548,146
Aug 17, 2026	49.40	50.20	47.60	48.10	48.10	-2.24%	1,237,842
Aug 16, 2026	45.00	49.20	45.00	49.20	49.20	9.82%	4,238,334
Aug 13, 2026	44.60	45.40	44.30	44.80	44.80	0.45%	491,072
Aug 12, 2026	44.60	46.20	44.40	44.60	44.60	-0.22%	875,005
Aug 11, 2026	44.70	46.30	44.60	44.70	44.70	-0.67%	957,745
Aug 10, 2026	45.00	45.50	43.80	45.00	45.00	2.04%	1,287,955
Aug 9, 2026	45.10	45.20	43.70	44.10	44.10	-2.22%	856,310
Aug 6, 2026	46.10	47.40	44.50	45.10	45.10	-1.74%	1,520,494
Aug 4, 2026	45.90	46.20	44.00	45.90	45.90	4.56%	1,243,732
Aug 3, 2026	44.80	45.20	43.60	43.90	43.90	-1.79%	772,970
Aug 2, 2026	44.00	45.40	44.00	44.70	44.70	1.82%	996,437
Jul 30, 2026	43.90	45.10	43.40	43.90	43.90	-1.79%	875,005
Jul 29, 2026	44.70	45.30	42.90	44.70	44.70	4.68%	1,232,358
Jul 28, 2026	42.70	43.00	41.20	42.70	42.70	3.14%	633,113
Jul 27, 2026	41.80	42.40	41.20	41.40	41.40	-0.96%	456,239
Jul 26, 2026	40.40	42.70	40.40	41.80	41.80	6.09%	846,696
Jul 23, 2026	39.40	40.60	39.20	39.40	39.40	-1.75%	570,067
Jul 22, 2026	40.10	41.60	39.80	40.10	40.10	-2.91%	667,986
Jul 21, 2026	41.30	42.70	41.10	41.30	41.30	0.98%	1,114,689
Jul 19, 2026	45.20	45.20	41.40	41.90	40.90	-6.89%	1,363,016
Jul 16, 2026	45.70	45.70	44.80	45.00	43.93	-1.10%	769,707
Jul 15, 2026	46.30	46.70	45.20	45.50	44.41	-1.73%	1,513,937
Jul 14, 2026	47.80	48.00	46.00	46.30	45.19	-2.53%	1,406,038
Jul 13, 2026	44.30	48.00	43.30	47.50	46.37	7.47%	2,294,608
Jul 12, 2026	45.30	45.80	44.00	44.20	43.15	-1.56%	1,647,607
Jul 9, 2026	41.20	45.40	41.20	44.90	43.83	8.72%	2,011,851
Jul 8, 2026	42.00	42.60	40.90	41.30	40.31	-1.43%	1,084,841
Jul 7, 2026	41.90	43.00	41.70	41.90	40.90	1.45%	1,435,199
Jul 6, 2026	41.50	42.10	40.90	41.30	40.31	-0.48%	1,461,912
Jul 5, 2026	42.40	43.10	41.10	41.50	40.51	-0.72%	1,660,301
Jul 2, 2026	39.00	42.10	38.70	41.80	40.80	8.01%	2,316,841
Jun 30, 2026	38.30	39.20	38.20	38.70	37.78	1.57%	996,610
Jun 29, 2026	38.60	38.80	37.80	38.10	37.19	-0.26%	753,856
Jun 28, 2026	38.90	39.10	37.90	38.20	37.29	-1.04%	833,752
Jun 25, 2026	37.50	38.90	37.10	38.60	37.68	3.76%	981,193
Jun 24, 2026	37.50	37.70	36.90	37.20	36.31	-0.27%	674,018
Jun 23, 2026	35.60	37.60	35.30	37.30	36.41	5.37%	550,372
Jun 22, 2026	36.70	36.90	34.80	35.40	34.56	-3.01%	443,270