Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
31.00
-0.70 (-2.22%)
Jul 21, 2025, 1:43 PM - Market open
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 31.95 | 31.95 | 31.95 | 31.00 | - | -2.22% | 156 |
| 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 |
| Jun 2, 2025 | 30.16 | 32.45 | 30.16 | 31.20 | 30.87 | 3.72% | 401 |
| May 30, 2025 | 30.50 | 30.50 | 30.08 | 30.08 | 29.76 | -0.66% | 8,143 |
| May 29, 2025 | 30.50 | 30.50 | 30.28 | 30.28 | 29.96 | 0.66% | 2,123 |
| May 28, 2025 | 30.06 | 30.08 | 30.06 | 30.08 | 29.76 | -0.56% | 1,219 |
| May 27, 2025 | 30.06 | 30.29 | 30.06 | 30.25 | 29.93 | 0.40% | 8,871 |
| May 23, 2025 | 30.70 | 31.07 | 30.05 | 30.13 | 29.81 | -2.11% | 1,978 |
| May 22, 2025 | 30.39 | 30.78 | 30.39 | 30.78 | 30.45 | 0.03% | 490 |
| May 21, 2025 | 31.32 | 31.32 | 30.00 | 30.77 | 30.44 | -0.58% | 1,613 |
| May 20, 2025 | 32.00 | 32.07 | 30.03 | 30.95 | 30.62 | -0.42% | 19,152 |
| May 19, 2025 | 31.50 | 32.00 | 30.95 | 31.08 | 30.75 | 3.57% | 10,737 |
| May 16, 2025 | 29.97 | 31.08 | 29.97 | 30.01 | 29.69 | 0.03% | 7,269 |
| May 15, 2025 | 29.05 | 30.01 | 28.82 | 30.00 | 29.68 | 0.01% | 6,590 |
| May 14, 2025 | 29.89 | 30.98 | 29.89 | 30.00 | 29.68 | 0.39% | 35,475 |
| May 13, 2025 | 28.22 | 30.83 | 28.22 | 29.88 | 29.56 | 4.73% | 27,604 |
| May 12, 2025 | 27.85 | 28.57 | 27.85 | 28.53 | 28.23 | 0.14% | 5,730 |
| May 9, 2025 | 27.43 | 28.88 | 27.43 | 28.49 | 28.19 | 4.97% | 693 |
| May 8, 2025 | 27.47 | 29.63 | 27.14 | 27.14 | 26.85 | -1.92% | 2,715 |