Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Indemnity Plc (NQ: GBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 32.70 32.90 31.77 32.59 35,709 -0.01(-0.02%)
Apr 27, 2018 32.92 33.04 31.96 32.60 10,214 -0.32(-0.97%)
Apr 26, 2018 32.73 33.19 31.90 32.92 12,650 +0.26(+0.81%)
Apr 25, 2018 33.27 33.27 32.30 32.65 8,430 -0.63(-1.89%)
Apr 24, 2018 32.66 33.57 32.12 33.28 25,928 +0.65(+1.98%)
Apr 23, 2018 32.52 33.23 32.12 32.64 30,976 +0.10(+0.32%)
Apr 20, 2018 32.61 32.80 31.50 32.53 22,913 -0.26(-0.80%)
Apr 19, 2018 32.38 33.18 31.61 32.80 20,173 +0.41(+1.25%)
Apr 18, 2018 30.29 32.68 30.29 32.39 6,872 +0.00(+0.00%)
Apr 17, 2018 32.19 32.52 31.59 32.39 53,309 +0.35(+1.09%)
Apr 16, 2018 30.92 32.16 30.37 32.04 12,517 +1.11(+3.58%)
Apr 13, 2018 31.33 31.33 29.87 30.93 26,056 -0.33(-1.05%)
Apr 12, 2018 31.56 31.56 30.26 31.26 10,795 -0.18(-0.56%)
Apr 11, 2018 31.56 31.56 30.92 31.43 6,823 -0.26(-0.83%)
Apr 10, 2018 31.50 31.86 30.02 31.70 13,893 +0.53(+1.69%)
Apr 09, 2018 31.38 31.38 30.95 31.17 13,638 -0.14(-0.43%)
Apr 06, 2018 31.54 31.31 16,705 +0.45(+1.45%)
Apr 05, 2018 30.95 31.37 30.50 30.86 19,002 +0.05(+0.16%)
Apr 04, 2018 29.04 30.81 29.04 30.81 18,952 +1.50(+5.11%)
Apr 03, 2018 29.81 29.81 29.01 29.31 6,963 +0.07(+0.25%)
Apr 02, 2018 27.24 29.66 27.24 29.24 25,310 +1.73(+6.29%)
Mar 29, 2018 27.51 27.51 27.51 0 +0.53(+1.95%)
Mar 28, 2018 26.70 30.80 25.99 26.99 77,216 +0.47(+1.77%)
Mar 27, 2018 26.90 27.24 26.07 26.52 53,901 -0.45(-1.66%)
Mar 26, 2018 27.47 27.53 25.68 26.96 70,353 -0.29(-1.08%)
Mar 23, 2018 27.50 27.62 27.21 27.26 36,431 +0.04(+0.15%)
Mar 22, 2018 27.97 28.14 27.20 27.22 12,410 -0.88(-3.15%)
Mar 21, 2018 27.89 28.35 27.89 28.10 6,048 +0.04(+0.14%)
Mar 20, 2018 27.91 28.53 27.91 28.06 4,133 +0.23(+0.83%)
Mar 19, 2018 28.37 28.49 27.78 27.83 13,596 -0.97(-3.38%)
Mar 16, 2018 28.42 29.29 28.42 28.80 39,250 +0.28(+0.97%)
Mar 15, 2018 28.69 28.97 28.39 28.53 5,643 -0.40(-1.37%)
Mar 14, 2018 28.94 29.28 28.65 28.92 11,025 -0.32(-1.08%)
Mar 13, 2018 30.85 30.85 29.13 29.24 33,366 -1.52(-4.94%)
Mar 12, 2018 30.53 31.33 29.79 30.76 18,007 +0.74(+2.48%)
Mar 09, 2018 29.79 30.05 29.48 30.02 6,457 +0.61(+2.07%)
Mar 08, 2018 28.98 29.67 28.95 29.41 9,005 +0.46(+1.59%)
Mar 07, 2018 29.69 28.95 50,312 +0.02(+0.05%)
Mar 06, 2018 29.46 29.46 28.88 28.93 9,834 -0.57(-1.93%)
Mar 05, 2018 29.15 30.19 29.15 29.50 10,156 +0.01(+0.03%)
Mar 02, 2018 29.00 30.03 28.88 29.49 19,823 +0.40(+1.39%)
Mar 01, 2018 29.39 29.57 28.88 29.09 3,969 -0.19(-0.65%)
Feb 28, 2018 29.90 29.98 28.24 29.28 21,403 -0.48(-1.62%)
Feb 27, 2018 30.55 30.74 29.65 29.76 8,922 -0.70(-2.31%)
Feb 26, 2018 31.04 31.04 30.32 30.47 6,063 -0.58(-1.86%)
Feb 23, 2018 30.34 31.04 30.07 31.04 15,926 +0.74(+2.43%)
Feb 22, 2018 30.85 30.85 28.80 30.31 27,600 -0.44(-1.42%)
Feb 21, 2018 30.82 31.11 30.20 30.74 4,541 +0.00(+0.00%)
Feb 20, 2018 31.06 31.45 30.55 30.74 5,268 -0.55(-1.75%)
Feb 16, 2018 31.29 31.29 31.29 0 +0.58(+1.88%)
Feb 15, 2018 31.36 31.36 30.15 30.71 12,257 -0.40(-1.27%)
Feb 14, 2018 30.70 32.29 30.70 31.11 11,192 +0.17(+0.54%)
Feb 13, 2018 31.15 31.78 30.90 30.94 3,978 -0.47(-1.51%)
Feb 12, 2018 31.16 32.00 30.68 31.42 19,669 +0.36(+1.17%)
Feb 09, 2018 31.19 31.49 30.14 31.05 12,240 +0.08(+0.26%)
Feb 08, 2018 32.80 32.82 30.97 30.97 6,655 -1.75(-5.34%)
Feb 07, 2018 32.16 33.24 31.72 32.72 5,145 +0.46(+1.42%)
Feb 06, 2018 32.03 32.90 31.66 32.26 8,212 -0.70(-2.14%)
Feb 05, 2018 33.35 33.87 32.97 32.97 1,540 -0.44(-1.30%)
Feb 02, 2018 32.62 34.03 32.62 33.40 9,984 -0.84(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.