Global Indemnity Group, LLC (GBLI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.53

-0.22

(-0.72%)

At close: 01:08PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	30.78	31.00	30.53	30.53	30.53	2,500
24 Jun 2024	30.72	30.76	30.72	30.75	30.75	700
21 Jun 2024	30.98	31.50	30.49	30.50	30.50	25,200
21 Jun 2024	0.35 Dividend
20 Jun 2024	31.29	31.98	31.29	31.98	31.63	1,900
18 Jun 2024	31.60	31.64	30.74	30.74	30.40	11,500
17 Jun 2024	30.72	32.00	30.36	32.00	31.65	4,600
14 Jun 2024	30.80	31.42	30.38	30.80	30.46	3,500
13 Jun 2024	30.79	32.00	30.79	30.98	30.64	1,900
12 Jun 2024	31.52	32.00	30.91	32.00	31.65	7,400
11 Jun 2024	31.34	31.95	31.34	31.95	31.60	1,400
10 Jun 2024	30.89	31.24	30.79	31.24	30.90	1,200
07 Jun 2024	30.58	31.33	30.58	31.24	30.90	2,200
06 Jun 2024	30.52	30.60	30.52	30.60	30.27	700
05 Jun 2024	31.08	31.37	30.16	31.25	30.91	4,900
04 Jun 2024	31.47	31.47	30.14	31.19	30.85	4,100
03 Jun 2024	31.89	31.89	31.89	31.89	31.54	-
31 May 2024	31.05	31.91	31.05	31.89	31.54	2,500
30 May 2024	30.50	31.02	30.47	31.02	30.68	900
29 May 2024	30.54	31.63	30.50	30.50	30.17	1,100
28 May 2024	30.21	31.90	30.21	31.90	31.55	800
24 May 2024	30.70	31.84	30.70	31.84	31.49	4,500
23 May 2024	30.90	31.13	30.18	30.95	30.61	4,400
22 May 2024	30.47	31.41	30.25	31.04	30.70	1,500
21 May 2024	30.81	31.50	30.76	30.76	30.42	5,900
20 May 2024	31.76	32.42	30.59	30.63	30.29	6,500
17 May 2024	31.60	32.28	31.60	32.28	31.93	1,500
16 May 2024	32.04	32.58	31.56	31.56	31.21	900
15 May 2024	32.00	32.25	31.57	31.69	31.34	8,700
14 May 2024	32.05	32.67	32.03	32.67	32.31	4,200
13 May 2024	32.02	32.80	31.56	32.50	32.14	17,800
10 May 2024	32.20	32.34	32.20	32.26	31.91	2,300
09 May 2024	32.31	32.31	32.03	32.03	31.68	1,800
08 May 2024	32.31	32.31	32.04	32.17	31.82	1,200
07 May 2024	32.34	32.34	32.01	32.02	31.67	1,900
06 May 2024	32.33	32.34	31.77	32.34	31.99	1,900
03 May 2024	32.31	32.31	32.31	32.31	31.96	200
02 May 2024	31.99	31.99	31.99	31.99	31.64	-
01 May 2024	31.99	31.99	31.99	31.99	31.64	200
30 Apr 2024	31.38	31.38	31.38	31.38	31.04	-
29 Apr 2024	31.38	31.38	31.38	31.38	31.04	-
26 Apr 2024	31.38	31.38	31.38	31.38	31.04	-
25 Apr 2024	31.49	31.49	31.38	31.38	31.04	300
24 Apr 2024	31.89	31.89	31.36	31.36	31.02	500
23 Apr 2024	32.50	32.50	32.50	32.50	32.14	-
22 Apr 2024	32.50	32.50	32.50	32.50	32.14	-
19 Apr 2024	32.50	32.51	32.50	32.50	32.14	1,700
18 Apr 2024	32.50	32.50	32.50	32.50	32.14	500
17 Apr 2024	32.50	32.50	32.50	32.50	32.14	300
16 Apr 2024	32.25	32.50	32.25	32.50	32.14	2,300
15 Apr 2024	32.25	32.25	32.25	32.25	31.90	300
12 Apr 2024	32.51	32.51	32.50	32.50	32.14	800
11 Apr 2024	31.41	32.92	31.41	32.92	32.56	1,200
10 Apr 2024	32.76	33.05	30.80	32.99	32.63	14,700
09 Apr 2024	30.83	33.10	30.20	33.10	32.74	12,300
08 Apr 2024	29.72	30.88	29.72	30.75	30.41	11,200
05 Apr 2024	30.64	30.64	29.65	29.81	29.48	600
04 Apr 2024	30.23	30.64	30.23	30.64	30.30	1,700
03 Apr 2024	29.99	29.99	29.99	29.99	29.66	400
02 Apr 2024	29.65	29.81	29.65	29.81	29.48	1,300
01 Apr 2024	30.33	30.33	29.55	30.17	29.84	700
28 Mar 2024	28.99	30.53	28.80	30.53	30.20	28,100
27 Mar 2024	28.67	29.00	28.62	29.00	28.68	6,500
26 Mar 2024	29.01	29.01	29.00	29.00	28.68	1,200
25 Mar 2024	29.00	29.48	28.66	29.01	28.69	4,500
22 Mar 2024	29.10	29.38	28.94	29.00	28.68	27,500
21 Mar 2024	29.32	29.50	28.90	28.93	28.61	6,600
20 Mar 2024	28.61	29.50	28.37	29.00	28.68	9,200
20 Mar 2024	0.35 Dividend
19 Mar 2024	29.48	29.65	28.47	29.36	28.69	20,200
18 Mar 2024	29.20	30.28	29.08	29.08	28.42	9,200
15 Mar 2024	30.25	30.60	29.40	29.95	29.27	14,400
14 Mar 2024	30.25	30.50	29.80	30.47	29.78	5,200
13 Mar 2024	29.66	30.70	29.66	30.45	29.76	4,200
12 Mar 2024	30.05	30.65	30.05	30.25	29.56	4,200
11 Mar 2024	29.69	29.69	29.69	29.69	29.02	700
08 Mar 2024	29.72	30.15	29.60	29.60	28.93	11,800
07 Mar 2024	29.85	30.07	29.54	29.97	29.29	12,800
06 Mar 2024	29.69	29.99	29.50	29.53	28.86	14,900
05 Mar 2024	29.18	29.58	29.18	29.51	28.84	1,400
04 Mar 2024	29.63	29.63	29.63	29.63	28.96	400
01 Mar 2024	30.00	30.13	29.95	29.95	29.27	3,400
29 Feb 2024	29.78	30.00	29.78	29.97	29.29	1,300
28 Feb 2024	29.73	29.79	29.73	29.78	29.10	1,400
27 Feb 2024	29.73	29.73	29.73	29.73	29.05	600
26 Feb 2024	28.95	29.17	28.75	29.17	28.51	8,200
23 Feb 2024	28.25	29.00	28.25	28.70	28.05	2,200
22 Feb 2024	28.35	28.40	28.35	28.40	27.75	1,300
21 Feb 2024	28.03	28.03	28.03	28.03	27.39	-
20 Feb 2024	27.68	28.20	27.68	28.03	27.39	800
16 Feb 2024	27.93	28.40	27.68	28.40	27.75	12,700
15 Feb 2024	28.25	28.51	27.47	27.47	26.85	7,300
14 Feb 2024	29.00	29.00	28.00	28.03	27.39	13,500
13 Feb 2024	29.01	29.20	28.66	28.66	28.01	5,000
12 Feb 2024	29.10	29.89	29.04	29.89	29.21	5,200
09 Feb 2024	29.54	29.68	29.45	29.45	28.78	1,600
08 Feb 2024	29.78	29.78	29.60	29.75	29.07	1,100
07 Feb 2024	29.25	29.53	29.25	29.53	28.86	700
06 Feb 2024	29.45	29.45	29.15	29.45	28.78	5,500
05 Feb 2024	29.00	29.50	29.00	29.30	28.63	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6121-0.0001(-0.02%)

ALL ORDS8,022.90-54.00(-0.67%)

OIL81.36+0.53(+0.66%)

GOLD2,322.00-8.80(-0.38%)

Global Indemnity Group, LLC (GBLI)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6121
-0.0001(-0.02%)

ALL ORDS
8,022.90
-54.00(-0.67%)

OIL
81.36
+0.53(+0.66%)

GOLD
2,322.00
-8.80(-0.38%)