Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
29.57
-0.05 (-0.17%)
At close: Aug 31, 2026, 4:00 PM EDT
29.57
0.00 (0.00%)
After-hours: Aug 31, 2026, 4:10 PM EDT
GBLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 29.61 | 29.61 | 28.21 | 29.14 | 29.14 | -1.62% | 11,075 |
| Aug 28, 2026 | 29.04 | 29.62 | 28.01 | 29.62 | 29.62 | 2.14% | 8,503 |
| Aug 26, 2026 | 28.02 | 29.00 | 28.02 | 29.00 | 29.00 | 1.40% | 7,214 |
| Aug 25, 2026 | 27.33 | 28.70 | 27.33 | 28.60 | 28.60 | 4.92% | 7,755 |
| Aug 24, 2026 | 27.72 | 27.75 | 26.75 | 27.26 | 27.26 | - | 5,383 |
| Aug 21, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% | 1,206 |
| Aug 20, 2026 | 26.80 | 27.22 | 26.04 | 27.22 | 27.22 | 0.15% | 5,485 |
| Aug 19, 2026 | 26.25 | 27.18 | 25.98 | 27.18 | 27.18 | 7.26% | 4,294 |
| Aug 18, 2026 | 27.00 | 27.55 | 25.34 | 25.34 | 25.34 | -6.77% | 5,978 |
| Aug 17, 2026 | 27.43 | 28.14 | 27.11 | 27.18 | 27.18 | 0.41% | 3,938 |
| Aug 14, 2026 | 28.26 | 28.63 | 27.07 | 27.07 | 27.07 | -4.35% | 7,892 |
| Aug 13, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.98% | 382 |
| Aug 12, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.66% | 599 |
| Aug 11, 2026 | 28.50 | 28.64 | 27.84 | 27.84 | 27.84 | -3.90% | 890 |
| Aug 10, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 3.58% | 531 |
| Aug 6, 2026 | 28.58 | 28.58 | 27.94 | 27.97 | 27.97 | -1.93% | 4,343 |
| Aug 5, 2026 | 27.76 | 29.00 | 27.49 | 28.52 | 28.52 | 4.80% | 24,040 |
| Aug 4, 2026 | 27.38 | 27.38 | 27.08 | 27.22 | 27.22 | -1.04% | 1,549 |
| Aug 3, 2026 | 27.29 | 27.50 | 27.29 | 27.50 | 27.50 | - | 1,056 |
| Jul 31, 2026 | 26.23 | 27.71 | 26.23 | 27.50 | 27.50 | 0.01% | 6,946 |
| Jul 30, 2026 | 27.50 | 27.50 | 27.46 | 27.50 | 27.50 | 0.03% | 674 |
| Jul 29, 2026 | 27.76 | 27.76 | 27.30 | 27.49 | 27.49 | -0.83% | 1,481 |
| Jul 28, 2026 | 27.29 | 27.75 | 27.29 | 27.72 | 27.72 | 2.21% | 2,870 |
| Jul 27, 2026 | 27.07 | 27.20 | 25.56 | 27.12 | 27.12 | 0.44% | 30,160 |
| Jul 24, 2026 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | - | 1,055 |
| Jul 23, 2026 | 27.38 | 27.38 | 27.00 | 27.00 | 27.00 | - | 1,622 |
| Jul 20, 2026 | 27.12 | 27.12 | 27.00 | 27.00 | 27.00 | -1.39% | 1,925 |
| 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% | 8,053 |
| Jun 18, 2026 | 25.01 | 25.95 | 25.01 | 25.34 | 25.34 | -1.21% | 3,433 |
| Jun 17, 2026 | 26.07 | 26.50 | 25.76 | 26.00 | 25.65 | - | 17,919 |
| 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 |