Global Indemnity Group, LLC (GBLI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 31.89 | 31.89 | 31.36 | 31.36 | 31.36 | 500 |
| Apr 23, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 22, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Apr 19, 2024 | 32.50 | 32.51 | 32.50 | 32.50 | 32.50 | 1,700 |
| Apr 18, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
| Apr 17, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 300 |
| Apr 16, 2024 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 2,300 |
| Apr 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 300 |
| Apr 12, 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 32.50 | 800 |
| Apr 11, 2024 | 31.41 | 32.92 | 31.41 | 32.92 | 32.92 | 1,200 |
| Apr 10, 2024 | 32.76 | 33.05 | 30.80 | 32.99 | 32.99 | 14,700 |
| Apr 09, 2024 | 30.83 | 33.10 | 30.20 | 33.10 | 33.10 | 12,300 |
| Apr 08, 2024 | 29.72 | 30.88 | 29.72 | 30.75 | 30.75 | 11,200 |
| Apr 05, 2024 | 30.64 | 30.64 | 29.65 | 29.81 | 29.81 | 600 |
| Apr 04, 2024 | 30.23 | 30.64 | 30.23 | 30.64 | 30.64 | 1,700 |
| Apr 03, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 400 |
| Apr 02, 2024 | 29.65 | 29.81 | 29.65 | 29.81 | 29.81 | 1,300 |
| Apr 01, 2024 | 30.33 | 30.33 | 29.55 | 30.17 | 30.17 | 700 |
| Mar 28, 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 30.53 | 28,100 |
| Mar 27, 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 29.00 | 6,500 |
| Mar 26, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | 1,200 |
| Mar 25, 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 29.01 | 4,500 |
| Mar 22, 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 29.00 | 27,500 |
| Mar 21, 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 28.93 | 6,600 |
| Mar 20, 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 29.00 | 9,200 |
| Mar 20, 2024 | 0.35 Dividend | |||||
| Mar 19, 2024 | 29.48 | 29.65 | 28.47 | 29.36 | 29.01 | 20,200 |
| Mar 18, 2024 | 29.20 | 30.28 | 29.08 | 29.08 | 28.73 | 9,200 |
| Mar 15, 2024 | 30.25 | 30.60 | 29.40 | 29.95 | 29.59 | 14,400 |
| Mar 14, 2024 | 30.25 | 30.50 | 29.80 | 30.47 | 30.11 | 5,200 |
| Mar 13, 2024 | 29.66 | 30.70 | 29.66 | 30.45 | 30.09 | 4,200 |
| Mar 12, 2024 | 30.05 | 30.65 | 30.05 | 30.25 | 29.89 | 4,200 |
| Mar 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.34 | 700 |
| Mar 08, 2024 | 29.72 | 30.15 | 29.60 | 29.60 | 29.25 | 11,800 |
| Mar 07, 2024 | 29.85 | 30.07 | 29.54 | 29.97 | 29.61 | 12,800 |
| Mar 06, 2024 | 29.69 | 29.99 | 29.50 | 29.53 | 29.18 | 14,900 |
| Mar 05, 2024 | 29.18 | 29.58 | 29.18 | 29.51 | 29.16 | 1,400 |
| Mar 04, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.28 | 400 |
| Mar 01, 2024 | 30.00 | 30.13 | 29.95 | 29.95 | 29.59 | 3,400 |
| Feb 29, 2024 | 29.78 | 30.00 | 29.78 | 29.97 | 29.61 | 1,300 |
| Feb 28, 2024 | 29.73 | 29.79 | 29.73 | 29.78 | 29.42 | 1,400 |
| Feb 27, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.38 | 600 |
| Feb 26, 2024 | 28.95 | 29.17 | 28.75 | 29.17 | 28.82 | 8,200 |
| Feb 23, 2024 | 28.25 | 29.00 | 28.25 | 28.70 | 28.36 | 2,200 |
| Feb 22, 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 28.06 | 1,300 |
| Feb 21, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.70 | - |
| Feb 20, 2024 | 27.68 | 28.20 | 27.68 | 28.03 | 27.70 | 800 |
| Feb 16, 2024 | 27.93 | 28.40 | 27.68 | 28.40 | 28.06 | 12,700 |
| Feb 15, 2024 | 28.25 | 28.51 | 27.47 | 27.47 | 27.14 | 7,300 |
| Feb 14, 2024 | 29.00 | 29.00 | 28.00 | 28.03 | 27.70 | 13,500 |
| Feb 13, 2024 | 29.01 | 29.20 | 28.66 | 28.66 | 28.32 | 5,000 |
| Feb 12, 2024 | 29.10 | 29.89 | 29.04 | 29.89 | 29.53 | 5,200 |
| Feb 09, 2024 | 29.54 | 29.68 | 29.45 | 29.45 | 29.10 | 1,600 |
| Feb 08, 2024 | 29.78 | 29.78 | 29.60 | 29.75 | 29.40 | 1,100 |
| Feb 07, 2024 | 29.25 | 29.53 | 29.25 | 29.53 | 29.18 | 700 |
| Feb 06, 2024 | 29.45 | 29.45 | 29.15 | 29.45 | 29.10 | 5,500 |
| Feb 05, 2024 | 29.00 | 29.50 | 29.00 | 29.30 | 28.95 | 1,200 |
| Feb 02, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | - |
| Feb 01, 2024 | 29.00 | 29.53 | 29.00 | 29.00 | 28.65 | 1,800 |
| Jan 31, 2024 | 29.35 | 29.35 | 29.29 | 29.30 | 28.95 | 800 |
| Jan 30, 2024 | 29.08 | 29.41 | 29.08 | 29.39 | 29.04 | 1,500 |
| Jan 29, 2024 | 29.78 | 29.94 | 29.36 | 29.39 | 29.04 | 7,400 |
| Jan 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.42 | 100 |
| Jan 25, 2024 | 29.34 | 29.78 | 28.68 | 29.78 | 29.42 | 900 |
| Jan 24, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.54 | 200 |
| Jan 23, 2024 | 29.29 | 29.82 | 29.29 | 29.82 | 29.46 | 1,800 |
| Jan 22, 2024 | 30.50 | 30.50 | 28.97 | 30.00 | 29.64 | 5,000 |
| Jan 19, 2024 | 29.66 | 29.97 | 29.27 | 29.97 | 29.61 | 2,600 |
| Jan 18, 2024 | 29.46 | 29.94 | 29.46 | 29.90 | 29.54 | 2,300 |
| Jan 17, 2024 | 31.58 | 31.58 | 29.02 | 29.60 | 29.25 | 14,700 |
| Jan 16, 2024 | 32.03 | 32.50 | 30.64 | 31.45 | 31.08 | 14,200 |
| Jan 12, 2024 | 32.45 | 32.50 | 32.45 | 32.50 | 32.11 | 3,500 |
| Jan 11, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.11 | 600 |
| Jan 10, 2024 | 32.71 | 32.81 | 32.50 | 32.50 | 32.11 | 1,900 |
| Jan 09, 2024 | 31.81 | 32.52 | 31.81 | 32.52 | 32.13 | 3,900 |
| Jan 08, 2024 | 32.55 | 32.55 | 31.08 | 32.50 | 32.11 | 25,700 |
| Jan 05, 2024 | 31.26 | 32.26 | 31.26 | 32.26 | 31.88 | 700 |
| Jan 04, 2024 | 32.24 | 32.70 | 31.35 | 32.50 | 32.11 | 57,400 |
| Jan 03, 2024 | 32.25 | 32.25 | 30.70 | 32.03 | 31.65 | 6,000 |
| Jan 02, 2024 | 31.79 | 32.09 | 31.20 | 32.00 | 31.62 | 2,500 |
| Dec 29, 2023 | 31.54 | 32.25 | 31.54 | 32.24 | 31.86 | 31,500 |
| Dec 28, 2023 | 31.07 | 31.75 | 31.07 | 31.75 | 31.37 | 2,400 |
| Dec 27, 2023 | 31.31 | 31.75 | 30.69 | 31.75 | 31.37 | 14,400 |
| Dec 26, 2023 | 30.43 | 31.52 | 30.43 | 31.23 | 30.86 | 7,300 |
| Dec 22, 2023 | 30.15 | 31.00 | 29.89 | 30.30 | 29.94 | 29,300 |
| Dec 21, 2023 | 29.80 | 30.00 | 28.30 | 30.00 | 29.64 | 8,200 |
| Dec 21, 2023 | 0.25 Dividend | |||||
| Dec 20, 2023 | 29.29 | 30.00 | 28.63 | 30.00 | 29.40 | 22,500 |
| Dec 19, 2023 | 28.70 | 29.80 | 28.70 | 29.80 | 29.20 | 2,200 |
| Dec 18, 2023 | 28.70 | 29.20 | 28.69 | 29.20 | 28.61 | 3,200 |
| Dec 15, 2023 | 29.55 | 29.60 | 28.88 | 29.59 | 28.99 | 5,600 |
| Dec 14, 2023 | 29.44 | 29.55 | 28.99 | 29.55 | 28.95 | 15,700 |
| Dec 13, 2023 | 28.48 | 29.32 | 28.48 | 29.32 | 28.73 | 4,800 |
| Dec 12, 2023 | 28.11 | 28.21 | 28.11 | 28.15 | 27.58 | 1,000 |
| Dec 11, 2023 | 29.00 | 29.00 | 28.12 | 28.55 | 27.97 | 2,600 |
| Dec 08, 2023 | 29.00 | 29.00 | 28.75 | 28.75 | 28.17 | 28,500 |
| Dec 07, 2023 | 26.90 | 29.24 | 26.50 | 28.75 | 28.17 | 55,000 |
| Dec 06, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.28 | - |
| Dec 05, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.28 | 600 |
| Dec 04, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 33.76 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.