Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
29.00
+0.24 (0.83%)
Aug 14, 2025, 10:06 AM - Market open
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.57 | 28.92 | 28.30 | 28.76 | 28.76 | 2.49% | 1,381 |
| Aug 12, 2025 | 28.79 | 29.59 | 27.82 | 28.06 | 28.06 | 0.79% | 19,641 |
| Aug 11, 2025 | 29.18 | 29.55 | 27.84 | 27.84 | 27.84 | -2.73% | 9,204 |
| Aug 8, 2025 | 28.91 | 29.85 | 28.00 | 28.62 | 28.62 | 2.21% | 25,028 |
| Aug 7, 2025 | 29.58 | 29.99 | 28.00 | 28.00 | 28.00 | -6.67% | 25,045 |
| Aug 6, 2025 | 30.10 | 30.15 | 29.65 | 30.00 | 30.00 | -2.56% | 2,249 |
| Aug 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 91 |
| Aug 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 61 |
| Aug 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 39 |
| Jul 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 29 |
| Jul 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - | 34 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.98% | 372 |
| Jul 28, 2025 | 31.10 | 31.44 | 30.13 | 31.41 | 31.41 | 4.35% | 3,044 |
| Jul 25, 2025 | 30.41 | 32.03 | 30.10 | 30.10 | 30.10 | -1.02% | 6,059 |
| Jul 24, 2025 | 31.10 | 31.10 | 30.41 | 30.41 | 30.41 | - | 414 |
| Jul 23, 2025 | 32.13 | 32.13 | 30.41 | 30.41 | 30.41 | -2.87% | 898 |
| Jul 22, 2025 | 30.56 | 31.31 | 30.56 | 31.31 | 31.31 | 1.67% | 376 |
| Jul 21, 2025 | 31.95 | 31.95 | 30.79 | 30.79 | 30.79 | -2.88% | 268 |
| Jul 18, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - | 430 |
| Jul 17, 2025 | 32.89 | 32.89 | 31.71 | 31.71 | 31.71 | 4.33% | 1,210 |
| Jul 16, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | 22 |
| Jul 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | 21 |
| Jul 14, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | 21 |
| Jul 11, 2025 | 30.27 | 30.50 | 30.00 | 30.39 | 30.39 | -1.97% | 5,843 |
| Jul 10, 2025 | 30.39 | 31.00 | 30.15 | 31.00 | 31.00 | 1.64% | 4,740 |
| Jul 9, 2025 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | -3.21% | 2,972 |
| Jul 8, 2025 | 33.00 | 33.25 | 31.50 | 31.51 | 31.51 | 5.00% | 4,218 |
| Jul 7, 2025 | 30.87 | 30.87 | 30.00 | 30.01 | 30.01 | -4.24% | 6,971 |
| Jul 3, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 28 |
| Jul 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 83 |
| Jul 1, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.06% | 114 |
| Jun 30, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -3.34% | 993 |
| Jun 27, 2025 | 34.00 | 34.00 | 31.32 | 32.44 | 32.44 | -4.41% | 1,917 |
| Jun 26, 2025 | 33.97 | 33.97 | 32.12 | 33.94 | 33.94 | 6.16% | 867 |
| Jun 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.66% | 185 |
| Jun 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 110 |
| Jun 23, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 77 |
| Jun 20, 2025 | 32.53 | 32.58 | 32.51 | 32.51 | 32.51 | - | 1,538 |
| Jun 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.16 | - | 72 |
| Jun 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.16 | -1.45% | 121 |
| Jun 16, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.64 | 1.51% | 187 |
| Jun 13, 2025 | 32.00 | 32.50 | 30.36 | 32.50 | 32.15 | 6.98% | 3,412 |
| Jun 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.06 | - | 26 |
| Jun 11, 2025 | 30.40 | 32.41 | 30.31 | 30.38 | 30.06 | -6.23% | 2,638 |
| Jun 10, 2025 | 32.42 | 32.42 | 32.40 | 32.40 | 32.06 | -0.12% | 643 |
| Jun 9, 2025 | 30.76 | 32.44 | 30.76 | 32.44 | 32.09 | 3.73% | 2,723 |
| Jun 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 30.94 | 0.43% | 355 |
| Jun 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | - | 134 |
| Jun 4, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | - | 38 |
| Jun 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | -0.19% | 136 |