Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
34.35
-0.42 (-1.21%)
Mar 28, 2025, 3:50 PM EDT - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.33 | 34.50 | 34.20 | 34.35 | 34.35 | -1.21% | 3,689 |
| Mar 27, 2025 | 36.61 | 36.61 | 34.77 | 34.77 | 34.77 | -3.74% | 10,454 |
| Mar 26, 2025 | 35.68 | 36.12 | 35.68 | 36.12 | 36.12 | 0.33% | 419 |
| Mar 25, 2025 | 35.42 | 36.00 | 35.42 | 36.00 | 36.00 | 0.17% | 609 |
| Mar 24, 2025 | 35.91 | 36.65 | 35.91 | 35.94 | 35.94 | -0.17% | 2,803 |
| Mar 21, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | -1.77% | 3,583 |
| Mar 20, 2025 | 37.00 | 37.00 | 35.20 | 36.65 | 36.30 | 0.41% | 914 |
| Mar 19, 2025 | 36.60 | 36.60 | 36.02 | 36.50 | 36.15 | 1.39% | 1,948 |
| Mar 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 0.90% | 1,985 |
| Mar 17, 2025 | 35.50 | 35.92 | 35.50 | 35.68 | 35.34 | 0.35% | 1,727 |
| Mar 14, 2025 | 35.65 | 36.04 | 35.50 | 35.56 | 35.21 | -2.72% | 20,351 |
| Mar 13, 2025 | 36.11 | 36.55 | 35.78 | 36.55 | 36.20 | - | 4,223 |
| Mar 12, 2025 | 36.50 | 36.60 | 35.10 | 36.55 | 36.20 | 0.83% | 9,537 |
| Mar 11, 2025 | 35.84 | 36.39 | 35.05 | 36.25 | 35.90 | 3.45% | 35,781 |
| Mar 10, 2025 | 34.56 | 35.04 | 34.28 | 35.04 | 34.70 | -0.03% | 714 |
| Mar 7, 2025 | 34.41 | 35.05 | 34.41 | 35.05 | 34.71 | 1.89% | 2,064 |
| Mar 6, 2025 | 34.39 | 34.40 | 34.36 | 34.40 | 34.07 | -0.29% | 1,476 |
| Mar 5, 2025 | 34.05 | 34.50 | 34.00 | 34.50 | 34.17 | -1.65% | 5,083 |
| Mar 4, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.74 | -0.48% | 202 |
| Mar 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.91 | 5.50% | 1,288 |
| Feb 28, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.09 | 0.01% | 453 |
| Feb 27, 2025 | 34.15 | 34.15 | 33.41 | 33.41 | 33.08 | -1.95% | 6,416 |
| Feb 26, 2025 | 34.01 | 34.07 | 34.01 | 34.07 | 33.74 | -0.53% | 2,087 |
| Feb 25, 2025 | 34.68 | 35.02 | 34.01 | 34.25 | 33.92 | -2.42% | 3,019 |
| Feb 24, 2025 | 35.13 | 35.13 | 35.10 | 35.10 | 34.76 | -2.61% | 516 |
| Feb 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 35.69 | - | 200 |
| Feb 20, 2025 | 35.50 | 36.09 | 35.50 | 36.04 | 35.69 | 4.07% | 1,756 |
| Feb 19, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.30 | 0.03% | 146 |
| Feb 18, 2025 | 35.00 | 35.00 | 34.62 | 34.62 | 34.29 | -4.60% | 2,520 |
| Feb 14, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 35.94 | - | 47 |
| Feb 13, 2025 | 35.00 | 36.30 | 35.00 | 36.29 | 35.94 | 0.80% | 3,106 |
| Feb 12, 2025 | 35.35 | 36.00 | 35.35 | 36.00 | 35.66 | -0.54% | 598 |
| Feb 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.85 | - | 48 |
| Feb 10, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 35.85 | 0.61% | 476 |
| Feb 7, 2025 | 35.95 | 36.00 | 35.55 | 35.98 | 35.63 | 2.80% | 1,910 |
| Feb 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 111 |
| Feb 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 32 |
| Feb 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.66 | - | 4 |
| Feb 3, 2025 | 35.53 | 35.63 | 35.00 | 35.00 | 34.66 | -2.70% | 2,491 |
| Jan 31, 2025 | 34.60 | 35.97 | 34.60 | 35.97 | 35.62 | 3.99% | 3,286 |
| Jan 30, 2025 | 35.33 | 35.70 | 34.59 | 34.59 | 34.26 | -2.92% | 11,320 |
| Jan 29, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.29 | - | 6 |
| Jan 28, 2025 | 35.37 | 35.63 | 35.37 | 35.63 | 35.29 | -0.13% | 500 |
| Jan 27, 2025 | 36.00 | 36.00 | 35.66 | 35.68 | 35.33 | -3.58% | 1,591 |
| Jan 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | 2.44% | 3,217 |
| Jan 23, 2025 | 36.13 | 36.29 | 36.12 | 36.12 | 35.77 | 0.33% | 1,097 |
| Jan 22, 2025 | 35.76 | 36.00 | 35.76 | 36.00 | 35.65 | 2.30% | 1,078 |
| Jan 21, 2025 | 34.01 | 35.50 | 34.01 | 35.19 | 34.85 | 1.24% | 1,899 |
| Jan 17, 2025 | 34.78 | 35.49 | 34.76 | 34.76 | 34.43 | -1.25% | 2,302 |
| Jan 16, 2025 | 34.45 | 35.20 | 34.03 | 35.20 | 34.86 | 4.82% | 8,879 |