Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
27.00
-0.38 (-1.39%)
Jul 20, 2026, 4:00 PM EDT - Market closed
GBLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.12 | 27.12 | 27.00 | 27.00 | 27.00 | -1.39% | 1,924 |
| Jul 17, 2026 | 27.38 | 27.75 | 27.38 | 27.38 | 27.38 | 0.48% | 2,162 |
| Jul 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 3.81% | 305 |
| Jul 15, 2026 | 27.96 | 28.00 | 26.25 | 26.25 | 26.25 | -3.81% | 9,023 |
| Jul 14, 2026 | 26.93 | 28.00 | 26.93 | 27.29 | 27.29 | 1.34% | 3,461 |
| Jul 13, 2026 | 26.13 | 26.93 | 25.54 | 26.93 | 26.93 | 3.14% | 7,172 |
| Jul 10, 2026 | 25.62 | 26.11 | 25.62 | 26.11 | 26.11 | 0.04% | 1,023 |
| Jul 9, 2026 | 25.60 | 26.10 | 25.60 | 26.10 | 26.10 | 1.91% | 2,751 |
| Jul 8, 2026 | 25.15 | 25.62 | 25.12 | 25.61 | 25.61 | 2.24% | 7,133 |
| Jul 7, 2026 | 25.22 | 25.25 | 25.04 | 25.05 | 25.05 | 0.20% | 32,835 |
| Jul 6, 2026 | 25.00 | 25.03 | 25.00 | 25.00 | 25.00 | -0.20% | 13,986 |
| Jul 2, 2026 | 25.38 | 25.78 | 25.02 | 25.05 | 25.05 | 0.08% | 43,604 |
| Jul 1, 2026 | 25.01 | 25.15 | 25.00 | 25.03 | 25.03 | - | 43,258 |
| Jun 30, 2026 | 24.99 | 25.14 | 24.81 | 25.03 | 25.03 | -0.20% | 4,673 |
| Jun 29, 2026 | 25.10 | 25.32 | 25.00 | 25.08 | 25.08 | 0.20% | 15,304 |
| Jun 26, 2026 | 24.61 | 25.03 | 24.61 | 25.03 | 25.03 | - | 20,243 |
| Jun 25, 2026 | 24.50 | 25.14 | 24.50 | 25.03 | 25.03 | 1.45% | 23,138 |
| Jun 24, 2026 | 24.99 | 25.03 | 24.50 | 24.67 | 24.67 | -1.98% | 8,498 |
| Jun 23, 2026 | 24.28 | 25.20 | 24.28 | 25.17 | 25.17 | -0.24% | 6,787 |
| Jun 22, 2026 | 25.15 | 25.80 | 25.15 | 25.23 | 25.23 | -0.43% | 8,046 |
| Jun 18, 2026 | 25.01 | 25.95 | 25.01 | 25.34 | 25.34 | -1.21% | 3,426 |
| Jun 17, 2026 | 26.07 | 26.50 | 25.76 | 26.00 | 25.65 | - | 17,911 |
| Jun 16, 2026 | 26.25 | 26.25 | 25.93 | 26.00 | 25.65 | - | 3,286 |
| Jun 15, 2026 | 26.25 | 26.25 | 26.00 | 26.00 | 25.65 | 0.81% | 4,286 |
| Jun 12, 2026 | 26.22 | 26.70 | 25.75 | 25.79 | 25.44 | -0.15% | 4,835 |
| Jun 11, 2026 | 26.20 | 26.97 | 25.76 | 25.83 | 25.48 | 0.29% | 7,137 |
| Jun 10, 2026 | 26.97 | 26.97 | 25.76 | 25.76 | 25.41 | -0.94% | 3,698 |
| Jun 9, 2026 | 26.70 | 26.70 | 25.99 | 26.00 | 25.65 | -1.57% | 10,614 |
| Jun 8, 2026 | 26.60 | 26.60 | 26.40 | 26.42 | 26.06 | -0.97% | 3,716 |
| Jun 5, 2026 | 27.00 | 27.00 | 26.68 | 26.68 | 26.32 | -1.20% | 6,534 |
| Jun 4, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 26.64 | 0.07% | 3,421 |
| Jun 3, 2026 | 26.96 | 26.98 | 26.43 | 26.98 | 26.62 | 1.20% | 5,089 |
| Jun 2, 2026 | 26.52 | 26.92 | 26.26 | 26.66 | 26.30 | -1.17% | 5,902 |
| Jun 1, 2026 | 26.78 | 26.98 | 26.55 | 26.98 | 26.61 | -0.09% | 5,539 |
| May 29, 2026 | 27.00 | 27.39 | 26.87 | 27.00 | 26.64 | 1.39% | 11,674 |
| May 28, 2026 | 26.64 | 26.71 | 26.63 | 26.63 | 26.27 | -1.13% | 2,563 |
| May 26, 2026 | 27.00 | 27.00 | 26.85 | 26.94 | 26.57 | 0.20% | 10,391 |
| May 22, 2026 | 27.14 | 27.14 | 26.87 | 26.88 | 26.52 | -0.94% | 2,179 |
| May 21, 2026 | 27.01 | 27.14 | 27.00 | 27.14 | 26.77 | -0.09% | 7,676 |
| May 20, 2026 | 27.50 | 27.50 | 27.16 | 27.16 | 26.79 | -1.24% | 4,344 |
| May 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.13 | -1.29% | 980 |
| May 15, 2026 | 28.35 | 28.82 | 27.86 | 27.86 | 27.48 | 0.51% | 15,794 |
| May 14, 2026 | 28.33 | 28.33 | 27.72 | 27.72 | 27.35 | -1.14% | 669 |
| May 13, 2026 | 27.66 | 28.05 | 27.66 | 28.04 | 27.66 | 3.56% | 1,976 |
| May 12, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.71 | -3.30% | 327 |
| May 11, 2026 | 27.07 | 28.00 | 27.07 | 28.00 | 27.62 | 1.12% | 4,883 |
| May 8, 2026 | 27.62 | 27.69 | 27.59 | 27.69 | 27.32 | 1.43% | 1,446 |
| May 7, 2026 | 27.31 | 27.58 | 26.97 | 27.30 | 26.93 | 1.90% | 5,751 |
| May 6, 2026 | 26.99 | 27.01 | 25.63 | 26.79 | 26.43 | -1.51% | 16,187 |
| May 5, 2026 | 27.55 | 27.55 | 27.05 | 27.20 | 26.83 | -2.63% | 3,749 |