Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
31.00
-0.27 (-0.88%)
Jun 9, 2025, 2:01 PM - Market open
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 30.76 | 32.44 | 30.76 | 32.44 | - | 3.73% | 1,198 |
| Jun 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.43% | 355 |
| Jun 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | 134 |
| Jun 4, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - | 38 |
| Jun 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.19% | 136 |
| Jun 2, 2025 | 30.16 | 32.45 | 30.16 | 31.20 | 31.20 | 3.72% | 401 |
| May 30, 2025 | 30.50 | 30.50 | 30.08 | 30.08 | 30.08 | -0.66% | 8,143 |
| May 29, 2025 | 30.50 | 30.50 | 30.28 | 30.28 | 30.28 | 0.66% | 2,123 |
| May 28, 2025 | 30.06 | 30.08 | 30.06 | 30.08 | 30.08 | -0.56% | 1,219 |
| May 27, 2025 | 30.06 | 30.29 | 30.06 | 30.25 | 30.25 | 0.40% | 8,871 |
| May 23, 2025 | 30.70 | 31.07 | 30.05 | 30.13 | 30.13 | -2.11% | 1,978 |
| May 22, 2025 | 30.39 | 30.78 | 30.39 | 30.78 | 30.78 | 0.03% | 490 |
| May 21, 2025 | 31.32 | 31.32 | 30.00 | 30.77 | 30.77 | -0.58% | 1,613 |
| May 20, 2025 | 32.00 | 32.07 | 30.03 | 30.95 | 30.95 | -0.42% | 19,152 |
| May 19, 2025 | 31.50 | 32.00 | 30.95 | 31.08 | 31.08 | 3.57% | 10,737 |
| May 16, 2025 | 29.97 | 31.08 | 29.97 | 30.01 | 30.01 | 0.03% | 7,269 |
| May 15, 2025 | 29.05 | 30.01 | 28.82 | 30.00 | 30.00 | 0.01% | 6,590 |
| May 14, 2025 | 29.89 | 30.98 | 29.89 | 30.00 | 30.00 | 0.39% | 35,475 |
| May 13, 2025 | 28.22 | 30.83 | 28.22 | 29.88 | 29.88 | 4.73% | 27,604 |
| May 12, 2025 | 27.85 | 28.57 | 27.85 | 28.53 | 28.53 | 0.14% | 5,730 |
| May 9, 2025 | 27.43 | 28.88 | 27.43 | 28.49 | 28.49 | 4.97% | 693 |
| May 8, 2025 | 27.47 | 29.63 | 27.14 | 27.14 | 27.14 | -1.92% | 2,715 |
| May 7, 2025 | 28.57 | 28.82 | 26.94 | 27.67 | 27.67 | -4.59% | 5,274 |
| May 6, 2025 | 28.78 | 29.26 | 28.78 | 29.00 | 29.00 | 0.73% | 6,973 |
| May 5, 2025 | 28.79 | 29.12 | 28.79 | 28.79 | 28.79 | 1.27% | 2,760 |
| May 2, 2025 | 29.15 | 29.15 | 28.43 | 28.43 | 28.43 | -1.49% | 569 |
| May 1, 2025 | 29.23 | 29.23 | 28.86 | 28.86 | 28.86 | - | 2,732 |
| Apr 30, 2025 | 28.74 | 28.92 | 28.74 | 28.86 | 28.86 | -0.35% | 1,479 |
| Apr 29, 2025 | 29.11 | 29.30 | 28.30 | 28.96 | 28.96 | -0.31% | 1,631 |
| Apr 28, 2025 | 28.73 | 29.10 | 28.73 | 29.05 | 29.05 | 1.08% | 1,174 |
| Apr 25, 2025 | 28.66 | 28.97 | 28.66 | 28.74 | 28.74 | 0.84% | 1,674 |
| Apr 24, 2025 | 28.93 | 28.93 | 28.15 | 28.50 | 28.50 | -1.32% | 14,955 |
| Apr 23, 2025 | 29.36 | 29.87 | 28.88 | 28.88 | 28.88 | -0.52% | 3,685 |
| Apr 22, 2025 | 29.87 | 29.90 | 29.03 | 29.03 | 29.03 | -1.93% | 2,705 |
| Apr 21, 2025 | 29.60 | 29.75 | 29.60 | 29.60 | 29.60 | -0.60% | 3,186 |
| Apr 17, 2025 | 29.59 | 30.10 | 29.59 | 29.78 | 29.78 | -0.13% | 650 |
| Apr 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% | 412 |
| Apr 15, 2025 | 29.93 | 29.94 | 29.80 | 29.80 | 29.80 | -0.30% | 3,747 |
| Apr 14, 2025 | 29.93 | 30.16 | 29.80 | 29.89 | 29.89 | -0.13% | 6,701 |
| Apr 11, 2025 | 30.08 | 30.08 | 29.80 | 29.93 | 29.93 | -0.23% | 3,143 |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 2,913 |
| Apr 9, 2025 | 29.55 | 30.60 | 29.27 | 30.60 | 30.60 | 2.20% | 4,818 |
| Apr 8, 2025 | 29.50 | 30.62 | 29.25 | 29.94 | 29.94 | 3.28% | 4,057 |
| Apr 7, 2025 | 30.90 | 30.90 | 28.75 | 28.99 | 28.99 | -7.77% | 18,573 |
| Apr 4, 2025 | 34.00 | 34.00 | 30.56 | 31.43 | 31.43 | -7.56% | 16,173 |
| Apr 3, 2025 | 34.53 | 34.70 | 34.00 | 34.00 | 34.00 | -1.16% | 6,591 |
| Apr 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.58% | 657 |
| Apr 1, 2025 | 34.95 | 34.95 | 34.40 | 34.95 | 34.95 | 1.45% | 502 |
| Mar 31, 2025 | 34.40 | 34.80 | 34.40 | 34.45 | 34.45 | 0.29% | 3,853 |
| Mar 28, 2025 | 34.33 | 34.50 | 34.20 | 34.35 | 34.35 | -1.21% | 3,689 |