Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
24.25
+0.94 (4.03%)
At close: Oct 15, 2026, 4:00 PM EDT
24.42
+0.17 (0.70%)
After-hours: Oct 15, 2026, 4:10 PM EDT
GBLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.49 | 24.49 | 23.97 | 24.25 | 24.25 | 4.03% | 4,632 |
| Oct 14, 2026 | 23.52 | 23.52 | 23.24 | 23.31 | 23.31 | -0.60% | 1,669 |
| Oct 13, 2026 | 24.24 | 24.25 | 22.83 | 23.45 | 23.45 | -3.58% | 5,532 |
| Oct 12, 2026 | 24.40 | 25.00 | 23.68 | 24.32 | 24.32 | -0.57% | 3,951 |
| Oct 9, 2026 | 24.49 | 24.84 | 24.17 | 24.46 | 24.46 | 5.25% | 5,119 |
| Oct 8, 2026 | 23.56 | 23.56 | 23.22 | 23.24 | 23.24 | -2.41% | 3,363 |
| Oct 7, 2026 | 24.50 | 24.50 | 23.63 | 23.82 | 23.82 | -0.89% | 7,464 |
| Oct 6, 2026 | 24.28 | 24.28 | 24.03 | 24.03 | 24.03 | -1.98% | 864 |
| Oct 5, 2026 | 24.67 | 24.86 | 24.03 | 24.52 | 24.52 | 0.68% | 8,009 |
| Oct 2, 2026 | 24.95 | 24.95 | 24.05 | 24.35 | 24.35 | -1.16% | 5,292 |
| Oct 1, 2026 | 24.50 | 25.00 | 23.51 | 24.64 | 24.64 | 0.55% | 11,754 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.10 | 24.50 | 24.50 | 0.86% | 5,720 |
| Sep 29, 2026 | 24.20 | 24.70 | 24.00 | 24.29 | 24.29 | -0.86% | 5,000 |
| Sep 28, 2026 | 24.65 | 25.50 | 24.00 | 24.50 | 24.50 | -1.35% | 20,617 |
| Sep 25, 2026 | 25.02 | 25.78 | 24.65 | 24.84 | 24.84 | -0.78% | 8,631 |
| Sep 24, 2026 | 26.00 | 26.00 | 24.57 | 25.03 | 25.03 | 1.54% | 22,914 |
| Sep 23, 2026 | 25.80 | 25.80 | 24.65 | 24.65 | 24.65 | -3.71% | 4,141 |
| Sep 22, 2026 | 26.49 | 26.49 | 23.97 | 25.60 | 25.60 | -1.83% | 5,915 |
| Sep 21, 2026 | 26.20 | 27.38 | 25.87 | 26.08 | 26.08 | -0.01% | 11,461 |
| Sep 18, 2026 | 27.65 | 27.65 | 26.08 | 26.08 | 26.08 | -3.98% | 11,057 |
| Sep 17, 2026 | 29.25 | 29.25 | 26.80 | 27.51 | 27.16 | -8.30% | 13,328 |
| Sep 16, 2026 | 29.95 | 30.20 | 29.00 | 30.00 | 29.62 | 2.85% | 3,536 |
| Sep 15, 2026 | 27.33 | 29.50 | 27.33 | 29.17 | 28.80 | -2.77% | 9,403 |
| Sep 14, 2026 | 30.00 | 30.24 | 30.00 | 30.00 | 29.62 | 1.69% | 2,878 |
| Sep 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.12 | - | 566 |
| Sep 10, 2026 | 29.54 | 29.54 | 29.50 | 29.50 | 29.12 | 6.54% | 1,411 |
| Sep 9, 2026 | 29.21 | 30.50 | 27.68 | 27.69 | 27.34 | -2.91% | 4,300 |
| Sep 8, 2026 | 30.25 | 30.25 | 28.52 | 28.52 | 28.16 | -6.06% | 3,757 |
| Sep 4, 2026 | 30.45 | 30.50 | 29.70 | 30.36 | 29.97 | 1.20% | 9,674 |
| Sep 3, 2026 | 28.50 | 30.35 | 28.50 | 30.00 | 29.62 | - | 14,934 |
| Sep 2, 2026 | 29.00 | 30.00 | 28.88 | 30.00 | 29.62 | 3.45% | 8,735 |
| Sep 1, 2026 | 29.56 | 29.59 | 29.00 | 29.00 | 28.63 | -1.93% | 10,617 |
| Aug 31, 2026 | 29.61 | 29.61 | 28.21 | 29.57 | 29.19 | -0.17% | 11,075 |
| Aug 28, 2026 | 29.04 | 29.62 | 28.01 | 29.62 | 29.24 | 2.14% | 8,503 |
| Aug 26, 2026 | 28.02 | 29.00 | 28.02 | 29.00 | 28.63 | 1.40% | 7,214 |
| Aug 25, 2026 | 27.33 | 28.70 | 27.33 | 28.60 | 28.24 | 4.92% | 7,755 |
| Aug 24, 2026 | 27.72 | 27.75 | 26.75 | 27.26 | 26.91 | - | 5,383 |
| Aug 21, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 26.91 | 0.15% | 1,206 |
| Aug 20, 2026 | 26.80 | 27.22 | 26.04 | 27.22 | 26.87 | 0.15% | 5,485 |
| Aug 19, 2026 | 26.25 | 27.18 | 25.98 | 27.18 | 26.83 | 7.26% | 4,294 |
| Aug 18, 2026 | 27.00 | 27.55 | 25.34 | 25.34 | 25.02 | -6.77% | 5,978 |
| Aug 17, 2026 | 27.43 | 28.14 | 27.11 | 27.18 | 26.83 | 0.41% | 3,938 |
| Aug 14, 2026 | 28.26 | 28.63 | 27.07 | 27.07 | 26.73 | -4.35% | 7,892 |
| Aug 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.94 | 0.98% | 382 |
| Aug 12, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 27.67 | 0.66% | 599 |
| Aug 11, 2026 | 28.50 | 28.64 | 27.84 | 27.84 | 27.49 | -3.90% | 890 |
| Aug 10, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.60 | 3.58% | 531 |
| Aug 6, 2026 | 28.58 | 28.58 | 27.94 | 27.97 | 27.61 | -1.93% | 4,343 |
| Aug 5, 2026 | 27.76 | 29.00 | 27.49 | 28.52 | 28.16 | 4.80% | 24,040 |
| Aug 4, 2026 | 27.38 | 27.38 | 27.08 | 27.22 | 26.87 | -1.04% | 1,549 |