Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
28.74
+0.24 (0.84%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GBLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202528.6628.9728.6628.7428.740.84%1,674
Apr 24, 202528.9328.9328.1528.5028.50-1.32%14,955
Apr 23, 202529.3629.8728.8828.8828.88-0.52%3,685
Apr 22, 202529.8729.9029.0329.0329.03-1.93%2,705
Apr 21, 202529.6029.7529.6029.6029.60-0.60%3,186
Apr 17, 202529.5930.1029.5929.7829.78-0.13%650
Apr 16, 202529.8229.8229.8229.8229.820.07%412
Apr 15, 202529.9329.9429.8029.8029.80-0.30%3,747
Apr 14, 202529.9330.1629.8029.8929.89-0.13%6,701
Apr 11, 202530.0830.0829.8029.9329.93-0.23%3,143
Apr 10, 202530.0030.0030.0030.0030.00-1.96%2,913
Apr 9, 202529.5530.6029.2730.6030.602.20%4,818
Apr 8, 202529.5030.6229.2529.9429.943.28%4,057
Apr 7, 202530.9030.9028.7528.9928.99-7.77%18,573
Apr 4, 202534.0034.0030.5631.4331.43-7.56%16,173
Apr 3, 202534.5334.7034.0034.0034.00-1.16%6,591
Apr 2, 202534.4034.4034.4034.4034.40-1.58%657
Apr 1, 202534.9534.9534.4034.9534.951.45%502
Mar 31, 202534.4034.8034.4034.4534.450.29%3,853
Mar 28, 202534.3334.5034.2034.3534.35-1.21%3,689
Mar 27, 202536.6136.6134.7734.7734.77-3.74%10,454
Mar 26, 202535.6836.1235.6836.1236.120.33%419
Mar 25, 202535.4236.0035.4236.0036.000.17%609
Mar 24, 202535.9136.6535.9135.9435.94-0.17%2,803
Mar 21, 202536.0036.0035.5036.0036.00-1.77%3,583
Mar 20, 202537.0037.0035.2036.6536.300.41%914
Mar 19, 202536.6036.6036.0236.5036.151.39%1,948
Mar 18, 202536.0036.0036.0036.0035.650.90%1,985
Mar 17, 202535.5035.9235.5035.6835.340.35%1,727
Mar 14, 202535.6536.0435.5035.5635.21-2.72%20,351
Mar 13, 202536.1136.5535.7836.5536.20-4,223
Mar 12, 202536.5036.6035.1036.5536.200.83%9,537
Mar 11, 202535.8436.3935.0536.2535.903.45%35,781
Mar 10, 202534.5635.0434.2835.0434.70-0.03%714
Mar 7, 202534.4135.0534.4135.0534.711.89%2,064
Mar 6, 202534.3934.4034.3634.4034.07-0.29%1,476
Mar 5, 202534.0534.5034.0034.5034.17-1.65%5,083
Mar 4, 202535.0835.0835.0835.0834.74-0.48%202
Mar 3, 202535.2535.2535.2535.2534.915.50%1,288
Feb 28, 202533.4133.4133.4133.4133.090.01%453
Feb 27, 202534.1534.1533.4133.4133.08-1.95%6,416
Feb 26, 202534.0134.0734.0134.0733.74-0.53%2,087
Feb 25, 202534.6835.0234.0134.2533.92-2.42%3,019
Feb 24, 202535.1335.1335.1035.1034.76-2.61%516
Feb 21, 202536.0436.0436.0436.0435.69-200
Feb 20, 202535.5036.0935.5036.0435.694.07%1,756
Feb 19, 202534.6334.6334.6334.6334.300.03%146
Feb 18, 202535.0035.0034.6234.6234.29-4.60%2,520
Feb 14, 202536.2936.2936.2936.2935.94-47
Feb 13, 202535.0036.3035.0036.2935.940.80%3,106