Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
28.10
-0.12 (-0.43%)
At close: Feb 18, 2026, 4:00 PM EST
28.00
-0.10 (-0.36%)
After-hours: Feb 18, 2026, 4:10 PM EST
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 28.54 | 28.58 | 27.98 | 28.10 | 28.10 | -0.43% | 7,472 |
| Feb 17, 2026 | 28.47 | 28.56 | 28.13 | 28.22 | 28.22 | - | 2,595 |
| Feb 13, 2026 | 28.12 | 28.58 | 28.00 | 28.22 | 28.22 | 2.21% | 4,743 |
| Feb 12, 2026 | 28.00 | 28.29 | 27.60 | 27.61 | 27.61 | -1.39% | 6,064 |
| Feb 11, 2026 | 28.22 | 28.37 | 28.00 | 28.00 | 28.00 | -1.03% | 5,654 |
| Feb 10, 2026 | 28.65 | 28.69 | 28.29 | 28.29 | 28.29 | -3.35% | 8,914 |
| Feb 9, 2026 | 28.90 | 29.27 | 28.47 | 29.27 | 29.27 | 2.34% | 10,029 |
| Feb 6, 2026 | 29.00 | 29.16 | 28.60 | 28.60 | 28.60 | 0.56% | 3,514 |
| Feb 5, 2026 | 28.38 | 28.44 | 28.38 | 28.44 | 28.44 | -0.46% | 640 |
| Feb 4, 2026 | 29.48 | 29.48 | 28.57 | 28.57 | 28.57 | -2.17% | 15,422 |
| Feb 3, 2026 | 28.67 | 29.24 | 28.66 | 29.21 | 29.21 | 2.01% | 8,155 |
| Jan 30, 2026 | 29.29 | 29.29 | 28.63 | 28.63 | 28.63 | -1.24% | 399 |
| Jan 29, 2026 | 29.37 | 29.37 | 28.59 | 28.99 | 28.99 | -0.03% | 4,468 |
| Jan 28, 2026 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | 0.91% | 387 |
| Jan 27, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.83% | 456 |
| Jan 26, 2026 | 29.04 | 29.30 | 28.63 | 29.28 | 29.28 | 0.95% | 2,639 |
| Jan 23, 2026 | 28.62 | 29.00 | 28.62 | 29.00 | 29.00 | -0.02% | 5,985 |
| Jan 21, 2026 | 28.54 | 29.01 | 28.50 | 29.01 | 29.01 | 0.71% | 10,498 |
| Jan 20, 2026 | 29.00 | 29.28 | 28.80 | 28.80 | 28.80 | - | 3,960 |
| Jan 16, 2026 | 28.94 | 28.94 | 28.80 | 28.80 | 28.80 | -0.30% | 590 |
| Jan 15, 2026 | 29.19 | 29.19 | 28.80 | 28.89 | 28.89 | -0.86% | 2,413 |
| Jan 14, 2026 | 29.00 | 29.14 | 28.65 | 29.14 | 29.14 | 1.04% | 4,691 |
| Jan 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.49% | 779 |
| Jan 12, 2026 | 28.59 | 28.98 | 28.48 | 28.98 | 28.98 | 1.22% | 6,745 |
| Jan 9, 2026 | 28.17 | 28.66 | 27.68 | 28.63 | 28.63 | 2.90% | 6,183 |
| Jan 8, 2026 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 0.63% | 2,748 |
| Jan 7, 2026 | 28.70 | 28.70 | 27.65 | 27.65 | 27.65 | -2.21% | 4,707 |
| Jan 6, 2026 | 28.66 | 28.66 | 28.01 | 28.28 | 28.28 | 0.25% | 2,527 |
| Jan 5, 2026 | 28.00 | 28.45 | 27.93 | 28.21 | 28.21 | -1.86% | 2,606 |
| Jan 2, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.27% | 281 |
| Dec 31, 2025 | 28.69 | 28.69 | 28.25 | 28.38 | 28.38 | -0.25% | 4,587 |
| Dec 30, 2025 | 28.10 | 28.48 | 27.73 | 28.45 | 28.45 | 0.53% | 10,305 |
| Dec 29, 2025 | 28.34 | 28.39 | 28.14 | 28.30 | 28.30 | 1.43% | 4,630 |
| Dec 26, 2025 | 27.90 | 28.02 | 27.83 | 27.90 | 27.90 | -0.85% | 2,364 |
| Dec 23, 2025 | 27.58 | 28.26 | 27.58 | 28.14 | 28.14 | 1.33% | 4,815 |
| Dec 22, 2025 | 27.68 | 27.77 | 27.34 | 27.77 | 27.77 | -0.11% | 7,028 |
| Dec 19, 2025 | 27.83 | 27.83 | 27.80 | 27.80 | 27.45 | -1.88% | 2,084 |
| Dec 17, 2025 | 28.74 | 28.74 | 28.33 | 28.33 | 27.98 | 0.87% | 772 |
| Dec 16, 2025 | 28.72 | 28.72 | 27.67 | 28.09 | 27.74 | -0.69% | 1,543 |
| Dec 15, 2025 | 27.83 | 28.29 | 27.83 | 28.29 | 27.93 | -0.38% | 1,868 |
| Dec 12, 2025 | 28.70 | 28.73 | 27.88 | 28.39 | 28.03 | 2.33% | 3,803 |
| Dec 11, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.40 | 0.67% | 3,365 |
| Dec 8, 2025 | 28.31 | 28.31 | 27.56 | 27.56 | 27.21 | -1.57% | 4,035 |
| Dec 5, 2025 | 28.50 | 28.51 | 28.00 | 28.00 | 27.65 | -2.17% | 4,541 |
| Dec 4, 2025 | 28.94 | 29.48 | 28.62 | 28.62 | 28.26 | 0.46% | 3,328 |
| Dec 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.13 | -0.21% | 660 |
| Dec 2, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.19 | 1.06% | 849 |
| Dec 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.89 | 0.82% | 736 |
| Nov 28, 2025 | 28.03 | 28.28 | 28.02 | 28.02 | 27.67 | -0.92% | 2,382 |
| Nov 26, 2025 | 27.00 | 28.28 | 27.00 | 28.28 | 27.92 | 2.91% | 4,502 |