Global Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 16, 2026	30.50	32.10	30.50	31.50	31.50	4.65%	1,493,114
Feb 15, 2026	29.30	31.10	29.20	30.10	30.10	6.36%	799,769
Feb 10, 2026	28.30	28.50	28.20	28.30	28.30	1.07%	81,272
Feb 9, 2026	28.50	28.90	27.80	28.00	28.00	1.45%	169,785
Feb 8, 2026	27.80	27.80	27.50	27.60	27.60	0.36%	52,782
Feb 5, 2026	28.00	28.80	27.20	27.50	27.50	-0.36%	180,654
Feb 3, 2026	27.80	28.30	27.50	27.60	27.60	-1.43%	115,535
Feb 2, 2026	28.70	28.70	27.90	28.00	28.00	-	131,560
Feb 1, 2026	28.50	28.50	27.80	28.00	28.00	-	119,202
Jan 29, 2026	29.10	29.10	27.50	28.00	28.00	-2.78%	249,909
Jan 28, 2026	28.60	29.60	28.60	28.80	28.80	-0.35%	460,274
Jan 27, 2026	28.90	29.40	28.50	28.90	28.90	0.70%	392,014
Jan 26, 2026	28.70	29.30	28.30	28.70	28.70	-0.35%	289,613
Jan 25, 2026	28.30	29.70	28.30	28.80	28.80	1.05%	480,439
Jan 22, 2026	27.50	29.30	27.50	28.50	28.50	1.79%	649,006
Jan 21, 2026	27.90	28.30	27.60	28.00	28.00	1.08%	361,306