Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
34.00
-0.25 (-0.73%)
Nov 20, 2024, 1:55 PM EST - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 34.08 | 34.08 | 33.87 | 34.00 | 34.00 | -0.73% | 1,331 |
| Nov 19, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -1.97% | 149 |
| Nov 18, 2024 | 35.00 | 35.00 | 34.94 | 34.94 | 34.94 | -0.17% | 1,428 |
| Nov 15, 2024 | 35.00 | 35.00 | 34.68 | 35.00 | 35.00 | 0.72% | 3,367 |
| Nov 14, 2024 | 34.24 | 34.97 | 34.24 | 34.75 | 34.75 | 1.97% | 3,370 |
| Nov 13, 2024 | 36.38 | 36.38 | 34.08 | 34.08 | 34.08 | -0.73% | 2,061 |
| Nov 12, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - | 63 |
| Nov 11, 2024 | 34.14 | 34.70 | 34.14 | 34.33 | 34.33 | 0.09% | 6,711 |
| Nov 8, 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 34.30 | -0.87% | 1,233 |
| Nov 7, 2024 | 34.50 | 37.00 | 34.47 | 34.60 | 34.60 | 0.29% | 5,828 |
| Nov 6, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 1,200 |
| Nov 5, 2024 | 34.13 | 34.13 | 33.63 | 34.00 | 34.00 | 0.06% | 1,069 |
| Nov 4, 2024 | 33.75 | 34.00 | 33.75 | 33.98 | 33.98 | -0.06% | 898 |
| Nov 1, 2024 | 34.00 | 34.00 | 33.98 | 34.00 | 34.00 | 0.06% | 1,536 |
| Oct 31, 2024 | 33.98 | 34.00 | 33.98 | 33.98 | 33.98 | 0.21% | 916 |
| Oct 30, 2024 | 34.11 | 34.19 | 33.91 | 33.91 | 33.91 | -0.15% | 714 |
| Oct 29, 2024 | 33.91 | 34.00 | 33.91 | 33.96 | 33.96 | -0.12% | 1,491 |
| Oct 28, 2024 | 33.80 | 34.25 | 33.41 | 34.00 | 34.00 | - | 11,306 |
| Oct 25, 2024 | 33.95 | 34.00 | 33.95 | 34.00 | 34.00 | - | 1,460 |
| Oct 24, 2024 | 34.09 | 34.10 | 33.41 | 34.00 | 34.00 | 0.03% | 2,782 |
| Oct 23, 2024 | 33.90 | 34.00 | 33.90 | 33.99 | 33.99 | -0.06% | 1,555 |
| Oct 22, 2024 | 33.98 | 34.01 | 33.96 | 34.01 | 34.01 | 0.03% | 1,615 |
| Oct 21, 2024 | 34.00 | 34.00 | 33.95 | 34.00 | 34.00 | -0.58% | 1,700 |
| Oct 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 248 |
| Oct 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | 719 |
| Oct 16, 2024 | 34.20 | 34.20 | 33.42 | 34.20 | 34.20 | 0.59% | 1,717 |
| Oct 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.96% | 181 |
| Oct 14, 2024 | 33.50 | 34.06 | 33.32 | 33.35 | 33.35 | -0.45% | 3,014 |
| Oct 11, 2024 | 34.00 | 34.05 | 33.50 | 33.50 | 33.50 | -1.47% | 3,679 |
| Oct 10, 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -1.11% | 2,962 |
| Oct 9, 2024 | 33.28 | 34.38 | 32.77 | 34.38 | 34.38 | 3.15% | 6,525 |
| Oct 8, 2024 | 33.83 | 33.83 | 33.00 | 33.33 | 33.33 | 0.09% | 3,662 |
| Oct 7, 2024 | 34.00 | 34.00 | 33.30 | 33.30 | 33.30 | -2.00% | 1,391 |
| Oct 4, 2024 | 33.77 | 33.98 | 33.77 | 33.98 | 33.98 | 2.46% | 538 |
| Oct 3, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - | 7 |
| Oct 2, 2024 | 32.58 | 34.50 | 32.58 | 33.17 | 33.17 | 0.50% | 3,315 |
| Oct 1, 2024 | 33.00 | 33.00 | 32.58 | 33.00 | 33.00 | -0.69% | 12,629 |
| Sep 30, 2024 | 32.15 | 33.23 | 32.15 | 33.23 | 33.23 | 1.47% | 11,102 |
| Sep 27, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.41 | - | 48 |
| Sep 26, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.41 | - | 628 |
| Sep 25, 2024 | 32.73 | 32.75 | 32.73 | 32.75 | 32.41 | - | 846 |
| Sep 24, 2024 | 32.24 | 32.75 | 32.24 | 32.75 | 32.41 | 0.11% | 873 |
| Sep 23, 2024 | 32.48 | 32.72 | 32.48 | 32.72 | 32.37 | 0.66% | 473 |
| Sep 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.16 | - | 90 |
| Sep 19, 2024 | 32.80 | 32.95 | 32.50 | 32.50 | 32.16 | -1.52% | 2,373 |
| Sep 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.66 | 4.40% | 1,618 |
| Sep 17, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.28 | - | 161 |
| Sep 16, 2024 | 33.10 | 33.10 | 31.50 | 31.61 | 31.28 | -4.21% | 4,752 |
| Sep 13, 2024 | 32.98 | 33.00 | 32.98 | 33.00 | 32.66 | -0.30% | 621 |
| Sep 12, 2024 | 31.53 | 33.10 | 31.53 | 33.10 | 32.76 | 2.10% | 2,379 |
| Sep 11, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.08 | - | 253 |
| Sep 10, 2024 | 31.25 | 32.42 | 31.25 | 32.42 | 32.08 | 2.11% | 2,469 |
| Sep 9, 2024 | 31.50 | 32.00 | 31.50 | 31.75 | 31.42 | -1.18% | 1,473 |
| Sep 6, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.80 | - | 71 |
| Sep 5, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 31.80 | - | 225 |
| Sep 4, 2024 | 31.31 | 32.13 | 31.01 | 32.13 | 31.80 | 2.91% | 3,935 |
| Sep 3, 2024 | 31.74 | 31.74 | 30.86 | 31.22 | 30.90 | -3.94% | 13,220 |
| Aug 30, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.16 | - | 16 |
| Aug 29, 2024 | 32.75 | 32.75 | 32.50 | 32.50 | 32.16 | 1.77% | 398 |
| Aug 28, 2024 | 32.20 | 32.27 | 31.94 | 31.94 | 31.60 | -1.04% | 2,321 |
| Aug 27, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 31.94 | - | 27 |
| Aug 26, 2024 | 32.56 | 32.56 | 32.27 | 32.27 | 31.94 | 0.85% | 790 |
| Aug 23, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 31.67 | -0.37% | 1,534 |
| Aug 22, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 31.79 | -1.17% | 116 |
| Aug 21, 2024 | 31.04 | 33.08 | 31.04 | 32.50 | 32.16 | 4.84% | 6,666 |
| Aug 20, 2024 | 30.42 | 31.04 | 30.42 | 31.00 | 30.68 | -2.36% | 1,384 |
| Aug 19, 2024 | 31.81 | 31.81 | 31.75 | 31.75 | 31.42 | 1.49% | 475 |
| Aug 16, 2024 | 31.60 | 31.60 | 31.18 | 31.29 | 30.96 | 1.38% | 1,191 |
| Aug 15, 2024 | 31.60 | 31.60 | 30.86 | 30.86 | 30.54 | 1.18% | 1,310 |
| Aug 14, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.18 | - | 45 |
| Aug 13, 2024 | 30.75 | 31.00 | 30.50 | 30.50 | 30.18 | -1.61% | 1,098 |
| Aug 12, 2024 | 29.98 | 31.51 | 29.98 | 31.00 | 30.68 | -3.41% | 4,575 |
| Aug 9, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.76 | - | 7 |
| Aug 8, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 31.76 | -0.30% | 563 |
| Aug 7, 2024 | 32.23 | 32.23 | 31.15 | 32.19 | 31.85 | 1.83% | 2,434 |
| Aug 6, 2024 | 31.59 | 31.92 | 31.05 | 31.61 | 31.28 | -1.59% | 1,303 |
| Aug 5, 2024 | 30.33 | 32.12 | 30.33 | 32.12 | 31.79 | 4.46% | 2,806 |
| Aug 2, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.43 | 0.43% | 475 |
| Aug 1, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.30 | 0.39% | 276 |
| Jul 31, 2024 | 30.42 | 30.95 | 30.42 | 30.50 | 30.18 | -2.37% | 998 |
| Jul 30, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 30.91 | - | 17 |
| Jul 29, 2024 | 31.45 | 31.45 | 31.24 | 31.24 | 30.91 | 1.59% | 398 |
| Jul 26, 2024 | 31.00 | 31.00 | 30.75 | 30.75 | 30.43 | - | 3,532 |
| Jul 25, 2024 | 30.52 | 30.75 | 30.41 | 30.75 | 30.43 | 0.49% | 2,840 |
| Jul 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.28 | -1.29% | 260 |
| Jul 23, 2024 | 30.34 | 31.00 | 30.33 | 31.00 | 30.68 | 1.81% | 1,197 |
| Jul 22, 2024 | 30.49 | 31.79 | 30.45 | 30.45 | 30.13 | -3.33% | 2,481 |
| Jul 19, 2024 | 30.90 | 31.73 | 30.54 | 31.50 | 31.17 | 3.14% | 1,211 |
| Jul 18, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.22 | - | 336 |
| Jul 17, 2024 | 31.18 | 31.21 | 30.19 | 30.54 | 30.22 | -1.48% | 2,455 |
| Jul 16, 2024 | 30.79 | 31.00 | 30.13 | 31.00 | 30.68 | 2.41% | 1,075 |
| Jul 15, 2024 | 30.65 | 31.16 | 30.27 | 30.27 | 29.95 | -1.29% | 7,549 |
| Jul 12, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.35 | 1.51% | 938 |
| Jul 11, 2024 | 31.00 | 31.16 | 30.20 | 30.21 | 29.90 | -1.24% | 6,125 |
| Jul 10, 2024 | 30.26 | 31.18 | 30.20 | 30.59 | 30.27 | -0.12% | 2,924 |
| Jul 9, 2024 | 30.73 | 30.96 | 30.39 | 30.63 | 30.31 | -1.01% | 4,050 |
| Jul 8, 2024 | 30.65 | 31.33 | 30.65 | 30.94 | 30.62 | -1.28% | 4,050 |
| Jul 5, 2024 | 30.65 | 31.34 | 30.65 | 31.34 | 31.01 | - | 649 |
| Jul 3, 2024 | 30.65 | 31.34 | 30.65 | 31.34 | 31.01 | 2.22% | 6,075 |
| Jul 2, 2024 | 30.66 | 30.67 | 30.66 | 30.66 | 30.34 | 0.10% | 308 |