Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
36.04
+1.41 (4.07%)
Feb 20, 2025, 3:59 PM EST - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - | 200 |
| Feb 20, 2025 | 35.50 | 36.09 | 35.50 | 36.04 | 36.04 | 4.07% | 1,756 |
| Feb 19, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.03% | 146 |
| Feb 18, 2025 | 35.00 | 35.00 | 34.62 | 34.62 | 34.62 | -4.60% | 2,520 |
| Feb 14, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - | 47 |
| Feb 13, 2025 | 35.00 | 36.30 | 35.00 | 36.29 | 36.29 | 0.80% | 3,106 |
| Feb 12, 2025 | 35.35 | 36.00 | 35.35 | 36.00 | 36.00 | -0.54% | 598 |
| Feb 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | 48 |
| Feb 10, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 0.61% | 476 |
| Feb 7, 2025 | 35.95 | 36.00 | 35.55 | 35.98 | 35.98 | 2.80% | 1,910 |
| Feb 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 111 |
| Feb 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 32 |
| Feb 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 4 |
| Feb 3, 2025 | 35.53 | 35.63 | 35.00 | 35.00 | 35.00 | -2.70% | 2,491 |
| Jan 31, 2025 | 34.60 | 35.97 | 34.60 | 35.97 | 35.97 | 3.99% | 3,286 |
| Jan 30, 2025 | 35.33 | 35.70 | 34.59 | 34.59 | 34.59 | -2.92% | 11,320 |
| Jan 29, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - | 6 |
| Jan 28, 2025 | 35.37 | 35.63 | 35.37 | 35.63 | 35.63 | -0.13% | 500 |
| Jan 27, 2025 | 36.00 | 36.00 | 35.66 | 35.68 | 35.68 | -3.58% | 1,591 |
| Jan 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.44% | 3,217 |
| Jan 23, 2025 | 36.13 | 36.29 | 36.12 | 36.12 | 36.12 | 0.33% | 1,097 |
| Jan 22, 2025 | 35.76 | 36.00 | 35.76 | 36.00 | 36.00 | 2.30% | 1,078 |
| Jan 21, 2025 | 34.01 | 35.50 | 34.01 | 35.19 | 35.19 | 1.24% | 1,899 |
| Jan 17, 2025 | 34.78 | 35.49 | 34.76 | 34.76 | 34.76 | -1.25% | 2,302 |
| Jan 16, 2025 | 34.45 | 35.20 | 34.03 | 35.20 | 35.20 | 4.82% | 8,879 |
| Jan 15, 2025 | 34.00 | 34.00 | 33.58 | 33.58 | 33.58 | -0.12% | 3,422 |
| Jan 14, 2025 | 34.36 | 34.36 | 33.12 | 33.62 | 33.62 | -1.12% | 2,562 |
| Jan 13, 2025 | 35.39 | 35.39 | 34.00 | 34.00 | 34.00 | -4.49% | 10,020 |
| Jan 10, 2025 | 35.73 | 36.51 | 35.00 | 35.60 | 35.60 | -1.11% | 2,382 |
| Jan 8, 2025 | 36.00 | 36.22 | 35.00 | 36.00 | 36.00 | -0.99% | 1,957 |
| Jan 7, 2025 | 36.38 | 36.38 | 35.80 | 36.36 | 36.36 | -1.22% | 1,647 |
| Jan 6, 2025 | 36.81 | 36.82 | 36.81 | 36.81 | 36.81 | 1.94% | 866 |
| Jan 3, 2025 | 36.05 | 36.48 | 35.95 | 36.11 | 36.11 | -0.39% | 12,096 |
| Jan 2, 2025 | 36.32 | 36.32 | 35.69 | 36.25 | 36.25 | 0.69% | 3,397 |
| Dec 31, 2024 | 36.36 | 36.39 | 36.00 | 36.00 | 36.00 | -0.69% | 1,041 |
| Dec 30, 2024 | 35.87 | 36.25 | 35.75 | 36.25 | 36.25 | 1.68% | 6,665 |
| Dec 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 243 |
| Dec 26, 2024 | 34.66 | 35.87 | 34.66 | 35.65 | 35.65 | - | 3,498 |
| Dec 24, 2024 | 36.15 | 36.15 | 34.67 | 35.65 | 35.65 | -2.33% | 18,641 |
| Dec 23, 2024 | 35.98 | 36.62 | 35.96 | 36.50 | 36.15 | 1.39% | 5,901 |
| Dec 20, 2024 | 35.84 | 36.00 | 35.25 | 36.00 | 35.65 | - | 1,153 |
| Dec 19, 2024 | 35.82 | 36.38 | 35.25 | 36.00 | 35.65 | -0.10% | 5,773 |
| Dec 18, 2024 | 33.81 | 36.25 | 33.81 | 36.04 | 35.69 | -0.59% | 8,972 |
| Dec 17, 2024 | 35.92 | 36.33 | 35.92 | 36.25 | 35.90 | - | 3,140 |
| Dec 16, 2024 | 36.25 | 36.25 | 35.93 | 36.25 | 35.90 | - | 6,285 |
| Dec 13, 2024 | 36.25 | 36.25 | 36.22 | 36.25 | 35.90 | 0.42% | 1,071 |
| Dec 12, 2024 | 36.41 | 36.41 | 36.10 | 36.10 | 35.75 | -1.10% | 291 |
| Dec 11, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.15 | - | 335 |
| Dec 10, 2024 | 36.50 | 36.50 | 35.84 | 36.50 | 36.15 | 1.36% | 1,428 |
| Dec 9, 2024 | 36.20 | 36.80 | 36.00 | 36.01 | 35.66 | 0.03% | 10,426 |
| Dec 6, 2024 | 36.00 | 36.00 | 35.19 | 36.00 | 35.65 | 0.87% | 9,221 |
| Dec 5, 2024 | 36.20 | 36.20 | 34.61 | 35.69 | 35.34 | -2.27% | 33,973 |
| Dec 4, 2024 | 36.30 | 36.70 | 36.30 | 36.52 | 36.17 | 0.05% | 1,329 |
| Dec 3, 2024 | 36.80 | 36.80 | 36.45 | 36.50 | 36.15 | 0.22% | 1,722 |
| Dec 2, 2024 | 36.50 | 36.94 | 36.31 | 36.42 | 36.07 | 0.08% | 14,621 |
| Nov 29, 2024 | 36.19 | 36.39 | 35.48 | 36.39 | 36.04 | 0.05% | 7,564 |
| Nov 27, 2024 | 35.70 | 36.50 | 35.70 | 36.37 | 36.02 | 1.06% | 12,776 |
| Nov 26, 2024 | 35.00 | 35.99 | 35.00 | 35.99 | 35.64 | 2.42% | 4,817 |
| Nov 25, 2024 | 35.50 | 35.50 | 35.14 | 35.14 | 34.80 | 0.40% | 4,064 |
| Nov 22, 2024 | 34.07 | 35.00 | 34.07 | 35.00 | 34.66 | 2.94% | 1,867 |
| Nov 21, 2024 | 34.55 | 34.55 | 34.00 | 34.00 | 33.67 | - | 3,553 |
| Nov 20, 2024 | 34.08 | 34.08 | 33.87 | 34.00 | 33.67 | -0.73% | 1,331 |
| Nov 19, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 33.92 | -1.97% | 149 |
| Nov 18, 2024 | 35.00 | 35.00 | 34.94 | 34.94 | 34.60 | -0.17% | 1,428 |
| Nov 15, 2024 | 35.00 | 35.00 | 34.68 | 35.00 | 34.66 | 0.72% | 3,367 |
| Nov 14, 2024 | 34.24 | 34.97 | 34.24 | 34.75 | 34.41 | 1.97% | 3,370 |
| Nov 13, 2024 | 36.38 | 36.38 | 34.08 | 34.08 | 33.75 | -0.73% | 2,061 |
| Nov 12, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.00 | - | 63 |
| Nov 11, 2024 | 34.14 | 34.70 | 34.14 | 34.33 | 34.00 | 0.09% | 6,711 |
| Nov 8, 2024 | 34.50 | 34.50 | 34.30 | 34.30 | 33.97 | -0.87% | 1,233 |
| Nov 7, 2024 | 34.50 | 37.00 | 34.47 | 34.60 | 34.26 | 0.29% | 5,828 |
| Nov 6, 2024 | 34.00 | 34.50 | 34.00 | 34.50 | 34.17 | 1.47% | 1,200 |
| Nov 5, 2024 | 34.13 | 34.13 | 33.63 | 34.00 | 33.67 | 0.06% | 1,069 |
| Nov 4, 2024 | 33.75 | 34.00 | 33.75 | 33.98 | 33.65 | -0.06% | 898 |
| Nov 1, 2024 | 34.00 | 34.00 | 33.98 | 34.00 | 33.67 | 0.06% | 1,536 |
| Oct 31, 2024 | 33.98 | 34.00 | 33.98 | 33.98 | 33.65 | 0.21% | 916 |
| Oct 30, 2024 | 34.11 | 34.19 | 33.91 | 33.91 | 33.58 | -0.15% | 714 |
| Oct 29, 2024 | 33.91 | 34.00 | 33.91 | 33.96 | 33.63 | -0.12% | 1,491 |
| Oct 28, 2024 | 33.80 | 34.25 | 33.41 | 34.00 | 33.67 | - | 11,306 |
| Oct 25, 2024 | 33.95 | 34.00 | 33.95 | 34.00 | 33.67 | - | 1,460 |
| Oct 24, 2024 | 34.09 | 34.10 | 33.41 | 34.00 | 33.67 | 0.03% | 2,782 |
| Oct 23, 2024 | 33.90 | 34.00 | 33.90 | 33.99 | 33.66 | -0.06% | 1,555 |
| Oct 22, 2024 | 33.98 | 34.01 | 33.96 | 34.01 | 33.68 | 0.03% | 1,615 |
| Oct 21, 2024 | 34.00 | 34.00 | 33.95 | 34.00 | 33.67 | -0.58% | 1,700 |
| Oct 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.87 | 0.59% | 248 |
| Oct 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | -0.58% | 719 |
| Oct 16, 2024 | 34.20 | 34.20 | 33.42 | 34.20 | 33.87 | 0.59% | 1,717 |
| Oct 15, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.67 | 1.96% | 181 |
| Oct 14, 2024 | 33.50 | 34.06 | 33.32 | 33.35 | 33.02 | -0.45% | 3,014 |
| Oct 11, 2024 | 34.00 | 34.05 | 33.50 | 33.50 | 33.17 | -1.47% | 3,679 |
| Oct 10, 2024 | 34.50 | 34.50 | 34.00 | 34.00 | 33.67 | -1.11% | 2,962 |
| Oct 9, 2024 | 33.28 | 34.38 | 32.77 | 34.38 | 34.05 | 3.15% | 6,525 |
| Oct 8, 2024 | 33.83 | 33.83 | 33.00 | 33.33 | 33.01 | 0.09% | 3,662 |
| Oct 7, 2024 | 34.00 | 34.00 | 33.30 | 33.30 | 32.98 | -2.00% | 1,391 |
| Oct 4, 2024 | 33.77 | 33.98 | 33.77 | 33.98 | 33.65 | 2.46% | 538 |
| Oct 3, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 32.84 | - | 7 |
| Oct 2, 2024 | 32.58 | 34.50 | 32.58 | 33.17 | 32.84 | 0.50% | 3,315 |
| Oct 1, 2024 | 33.00 | 33.00 | 32.58 | 33.00 | 32.68 | -0.69% | 12,629 |
| Sep 30, 2024 | 32.15 | 33.23 | 32.15 | 33.23 | 32.91 | 1.47% | 11,102 |
| Sep 27, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.09 | - | 48 |