Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 21, 2026	37.90	37.90	36.20	36.50	35.63	-2.67%	438,521
Jun 18, 2026	37.90	38.30	37.20	37.50	36.61	-0.27%	611,057
Jun 17, 2026	38.50	38.60	37.20	37.60	36.70	-1.31%	682,128
Jun 16, 2026	39.10	39.20	37.80	38.10	37.19	-2.31%	1,332,575
Jun 15, 2026	39.90	41.40	37.00	39.00	38.07	-1.52%	1,216,813
Jun 14, 2026	38.50	40.50	37.90	39.60	38.65	5.04%	2,796,011
Jun 11, 2026	39.00	40.20	37.30	37.70	36.80	-2.84%	1,345,520
Jun 10, 2026	38.20	39.10	37.20	38.80	37.87	1.84%	1,205,563
Jun 9, 2026	37.40	39.80	37.30	38.10	37.19	3.81%	1,841,178
Jun 8, 2026	34.10	36.80	34.10	36.70	35.82	2.51%	982,483
Jun 7, 2026	34.90	37.30	34.90	35.80	34.95	3.17%	1,532,480
Jun 4, 2026	33.50	35.00	33.20	34.70	33.87	3.58%	1,130,148
Jun 3, 2026	33.50	34.10	33.40	33.50	32.70	0.30%	633,828
Jun 2, 2026	32.90	33.70	32.90	33.40	32.60	1.83%	621,237
Jun 1, 2026	34.00	34.00	32.60	32.80	32.02	-2.09%	233,016
May 24, 2026	34.30	34.30	33.20	33.50	32.70	-1.76%	261,427
May 23, 2026	33.50	34.50	33.50	34.10	33.29	1.49%	517,678
May 21, 2026	34.30	34.30	33.30	33.60	32.80	-1.47%	551,170
May 20, 2026	32.50	34.40	32.50	34.10	33.29	5.25%	1,163,790
May 19, 2026	32.40	32.60	31.50	32.40	31.63	2.53%	356,136
May 18, 2026	32.90	32.90	31.10	31.60	30.85	-3.36%	364,272
May 17, 2026	33.00	33.40	32.60	32.70	31.92	-0.61%	368,037
May 14, 2026	32.70	33.80	32.60	32.90	32.11	1.54%	819,162
May 13, 2026	32.00	32.60	31.80	32.40	31.63	2.21%	525,243
May 12, 2026	31.40	31.90	30.50	31.70	30.94	0.96%	292,423
May 11, 2026	32.00	32.20	31.20	31.40	30.65	-1.57%	337,097
May 10, 2026	32.00	32.60	31.70	31.90	31.14	0.63%	427,158
May 7, 2026	30.40	32.30	30.40	31.70	30.94	5.67%	579,450