Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
21.75
+0.75 (3.57%)
Nov 6, 2026, 4:00 PM EST - Market closed
GBLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 20.50 | 22.88 | 20.50 | 21.75 | 21.75 | 3.57% | 10,905 |
| Nov 5, 2026 | 21.30 | 21.73 | 21.00 | 21.00 | 21.00 | -4.68% | 6,286 |
| Nov 4, 2026 | 20.84 | 22.79 | 19.99 | 22.03 | 22.03 | 5.74% | 34,113 |
| Nov 3, 2026 | 23.15 | 23.23 | 18.27 | 20.84 | 20.84 | -12.27% | 96,911 |
| Nov 2, 2026 | 24.30 | 24.58 | 23.61 | 23.75 | 23.75 | -2.98% | 9,939 |
| Oct 30, 2026 | 24.02 | 24.48 | 24.02 | 24.48 | 24.48 | -0.08% | 6,660 |
| Oct 29, 2026 | 24.91 | 24.91 | 24.50 | 24.50 | 24.50 | 1.03% | 7,518 |
| Oct 27, 2026 | 24.65 | 24.65 | 23.87 | 24.25 | 24.25 | -4.75% | 10,090 |
| Oct 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 5.51% | 394 |
| Oct 23, 2026 | 24.25 | 24.25 | 24.13 | 24.13 | 24.13 | -0.58% | 1,933 |
| Oct 22, 2026 | 24.10 | 24.27 | 24.10 | 24.27 | 24.27 | 1.12% | 2,698 |
| Oct 21, 2026 | 23.71 | 24.00 | 23.02 | 24.00 | 24.00 | 1.05% | 24,248 |
| Oct 20, 2026 | 23.40 | 24.02 | 23.25 | 23.75 | 23.75 | 2.02% | 4,650 |
| Oct 19, 2026 | 24.00 | 24.50 | 23.28 | 23.28 | 23.28 | -4.00% | 11,952 |
| 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% | 5,533 |
| Oct 12, 2026 | 24.40 | 25.00 | 23.68 | 24.32 | 24.32 | -0.57% | 3,952 |
| 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% | 7,465 |
| Oct 6, 2026 | 24.28 | 24.28 | 24.03 | 24.03 | 24.03 | -1.98% | 865 |
| 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 |