Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
29.14
-0.36 (-1.24%)
Nov 4, 2025, 4:00 PM EST - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 29.18 | 29.70 | 29.00 | 29.50 | 29.50 | 0.85% | 5,163 |
| Oct 31, 2025 | 29.30 | 29.30 | 29.13 | 29.25 | 29.25 | -0.21% | 2,009 |
| Oct 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.74% | 482 |
| Oct 29, 2025 | 28.57 | 28.81 | 28.57 | 28.81 | 28.81 | 0.84% | 1,213 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.57 | 28.57 | 28.57 | -0.88% | 1,795 |
| Oct 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - | 169 |
| Oct 24, 2025 | 28.85 | 29.01 | 28.76 | 28.83 | 28.83 | -0.67% | 7,539 |
| Oct 23, 2025 | 28.91 | 29.02 | 28.55 | 29.02 | 29.02 | 1.58% | 4,778 |
| Oct 22, 2025 | 28.75 | 29.06 | 28.57 | 28.57 | 28.57 | -1.67% | 5,387 |
| Oct 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.02% | 393 |
| Oct 20, 2025 | 29.17 | 29.17 | 28.88 | 29.05 | 29.05 | 0.19% | 2,632 |
| Oct 17, 2025 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | -0.02% | 2,350 |
| Oct 16, 2025 | 29.68 | 29.68 | 29.00 | 29.00 | 29.00 | 0.35% | 1,223 |
| Oct 15, 2025 | 28.87 | 29.00 | 28.75 | 28.90 | 28.90 | 0.26% | 2,912 |
| Oct 14, 2025 | 28.75 | 29.00 | 28.75 | 28.82 | 28.82 | -1.06% | 6,159 |
| Oct 13, 2025 | 29.38 | 29.38 | 29.13 | 29.13 | 29.13 | -1.84% | 390 |
| Oct 10, 2025 | 29.45 | 29.68 | 28.75 | 29.68 | 29.68 | 1.07% | 2,968 |
| Oct 9, 2025 | 29.16 | 29.66 | 29.16 | 29.37 | 29.37 | -0.12% | 1,293 |
| Oct 8, 2025 | 29.69 | 29.69 | 29.40 | 29.40 | 29.40 | -1.41% | 558 |
| Oct 7, 2025 | 29.33 | 29.87 | 29.33 | 29.82 | 29.82 | 1.32% | 1,371 |
| Oct 6, 2025 | 29.68 | 29.68 | 29.08 | 29.43 | 29.43 | -1.27% | 614 |
| Oct 3, 2025 | 29.05 | 29.82 | 28.91 | 29.81 | 29.81 | 2.74% | 3,131 |
| Oct 2, 2025 | 28.80 | 29.01 | 28.80 | 29.01 | 29.01 | -0.12% | 250 |
| Oct 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - | 170 |
| Sep 30, 2025 | 28.54 | 29.05 | 28.54 | 29.05 | 29.05 | 0.10% | 1,068 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.46 | 29.02 | 29.02 | -3.11% | 7,792 |
| Sep 26, 2025 | 29.28 | 29.95 | 29.28 | 29.95 | 29.59 | 3.31% | 355 |
| Sep 25, 2025 | 28.82 | 28.99 | 28.63 | 28.99 | 28.65 | -0.21% | 4,238 |
| Sep 24, 2025 | 29.68 | 29.68 | 29.00 | 29.05 | 28.70 | -2.09% | 5,678 |
| Sep 23, 2025 | 29.80 | 29.82 | 29.50 | 29.67 | 29.32 | -0.30% | 8,842 |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.41 | -0.40% | 966 |
| Sep 19, 2025 | 29.76 | 30.05 | 29.76 | 29.88 | 29.52 | 0.06% | 4,305 |
| Sep 18, 2025 | 29.97 | 29.99 | 29.86 | 29.86 | 29.51 | 0.46% | 435 |
| Sep 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.37 | -0.92% | 2,454 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 0.17% | 4,628 |
| Sep 15, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.59 | 0.06% | 686 |
| Sep 12, 2025 | 29.71 | 29.93 | 29.25 | 29.93 | 29.58 | 2.33% | 3,628 |
| Sep 11, 2025 | 29.15 | 29.63 | 29.15 | 29.25 | 28.90 | -0.26% | 1,340 |
| Sep 10, 2025 | 29.30 | 29.33 | 29.30 | 29.33 | 28.98 | 0.60% | 1,039 |
| Sep 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.80 | - | 156 |
| Sep 8, 2025 | 30.14 | 30.14 | 29.05 | 29.15 | 28.80 | -2.83% | 5,878 |
| Sep 5, 2025 | 29.71 | 30.20 | 29.71 | 30.00 | 29.64 | -0.45% | 6,050 |
| Sep 4, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | 29.78 | 1.05% | 411 |
| Sep 3, 2025 | 29.62 | 29.88 | 29.55 | 29.82 | 29.47 | -2.06% | 1,430 |
| Sep 2, 2025 | 29.92 | 30.52 | 29.92 | 30.45 | 30.09 | 2.60% | 5,521 |
| Aug 29, 2025 | 29.81 | 30.50 | 29.65 | 29.68 | 29.32 | 0.43% | 7,250 |
| Aug 28, 2025 | 29.47 | 29.70 | 29.47 | 29.55 | 29.20 | 0.34% | 641 |
| Aug 27, 2025 | 29.38 | 29.90 | 29.38 | 29.45 | 29.10 | 0.27% | 2,494 |
| Aug 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.02 | 0.41% | 165 |
| Aug 25, 2025 | 29.55 | 29.55 | 29.15 | 29.25 | 28.90 | -1.33% | 885 |