Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	29.00	29.20	28.50	28.70	28.70	1.06%	363,656
Apr 15, 2026	28.40	28.80	28.30	28.40	28.40	0.71%	300,985
Apr 13, 2026	28.50	28.80	28.10	28.20	28.20	-0.70%	197,802
Apr 12, 2026	27.80	29.10	27.80	28.40	28.40	2.53%	441,682
Apr 9, 2026	28.40	28.50	27.50	27.70	27.70	-2.46%	296,146
Apr 8, 2026	29.40	29.40	28.30	28.40	28.40	1.43%	351,417
Apr 7, 2026	28.40	28.60	27.80	28.00	28.00	-	168,349
Apr 6, 2026	28.40	28.70	27.90	28.00	28.00	-	231,863
Apr 5, 2026	29.10	29.10	27.80	28.00	28.00	-3.78%	317,439
Apr 2, 2026	29.10	29.70	28.40	29.10	29.10	3.19%	750,959
Apr 1, 2026	28.20	28.40	27.60	28.20	28.20	2.92%	234,581
Mar 31, 2026	27.70	27.70	27.20	27.40	27.40	0.74%	107,062
Mar 30, 2026	27.90	27.90	27.10	27.20	27.20	-1.45%	87,693
Mar 29, 2026	28.00	28.00	27.40	27.60	27.60	-1.08%	102,601
Mar 25, 2026	26.60	27.90	26.50	27.90	27.90	5.68%	174,418
Mar 24, 2026	26.80	27.20	26.20	26.40	26.40	-2.22%	201,837
Mar 16, 2026	27.10	27.50	26.90	27.00	27.00	-0.37%	90,515
Mar 15, 2026	27.80	28.50	26.70	27.10	27.10	-2.17%	74,199
Mar 12, 2026	28.30	28.30	27.30	27.70	27.70	-	173,598
Mar 11, 2026	27.10	27.90	27.10	27.70	27.70	1.09%	52,919
Mar 10, 2026	27.40	27.80	26.50	27.40	27.40	3.01%	151,142
Mar 9, 2026	25.30	27.30	25.00	26.60	26.60	3.50%	37,689
Mar 8, 2026	26.20	27.00	25.60	25.70	25.70	-4.81%	87,515
Mar 5, 2026	27.40	27.40	26.20	27.00	27.00	-1.46%	96,846
Mar 4, 2026	27.00	28.40	26.90	27.40	27.40	-	107,867
Mar 3, 2026	29.30	29.30	27.00	27.40	27.40	-4.86%	239,333
Mar 2, 2026	28.50	29.20	28.30	28.80	28.80	2.49%	107,857
Mar 1, 2026	29.00	29.00	27.20	28.10	28.10	-4.10%	67,382
Feb 26, 2026	29.80	29.80	29.20	29.30	29.30	-0.34%	170,446
Feb 25, 2026	29.50	29.50	29.10	29.40	29.40	-0.68%	82,592
Feb 24, 2026	30.40	30.40	29.50	29.60	29.60	-1.33%	179,234
Feb 23, 2026	29.30	30.20	29.30	30.00	30.00	2.74%	302,116
Feb 22, 2026	30.20	30.30	29.00	29.20	29.20	-1.35%	128,432
Feb 19, 2026	29.60	30.40	29.10	29.60	29.60	-0.34%	308,761
Feb 18, 2026	31.00	31.00	29.60	29.70	29.70	-2.94%	462,407
Feb 17, 2026	31.80	32.20	30.30	30.60	30.60	-2.86%	897,844