Global Indemnity Group (GBLI)
31.95
-2.05 (-6.03%)
At close: Apr 04, 2025, 12:19 PM
Global Indemnity Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 34.53 | 34.70 | 34.00 | 34.00 | -0.40 | -1.16% | 6,591 |
| Apr 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | -0.55 | -1.57% | 700 |
| Apr 1, 2025 | 34.95 | 34.95 | 34.40 | 34.95 | 0.50 | 1.45% | 502 |
| Mar 31, 2025 | 34.40 | 34.80 | 34.40 | 34.45 | 0.10 | 0.29% | 3,900 |
| Mar 28, 2025 | 34.33 | 34.50 | 34.20 | 34.35 | -0.42 | -1.21% | 3,700 |
| Mar 27, 2025 | 36.61 | 36.61 | 34.77 | 34.77 | -1.35 | -3.74% | 10,500 |
| Mar 26, 2025 | 35.68 | 36.12 | 35.68 | 36.12 | 0.12 | 0.33% | 419 |
| Mar 25, 2025 | 35.41 | 36.00 | 35.41 | 36.00 | 0.06 | 0.17% | 609 |
| Mar 24, 2025 | 35.91 | 36.65 | 35.91 | 35.94 | -0.06 | -0.17% | 2,803 |
| Mar 21, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | -0.65 | -1.77% | 3,600 |
| Mar 20, 2025 | 37.00 | 37.00 | 35.20 | 36.65 | 0.15 | 0.41% | 914 |
| Mar 19, 2025 | 36.60 | 36.60 | 36.02 | 36.50 | 0.50 | 1.39% | 1,948 |
| Mar 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 0.32 | 0.90% | 2,000 |
| Mar 17, 2025 | 35.50 | 35.92 | 35.50 | 35.68 | 0.12 | 0.34% | 1,727 |
| Mar 14, 2025 | 35.65 | 36.04 | 35.50 | 35.56 | -0.99 | -2.71% | 20,400 |
| Mar 13, 2025 | 36.11 | 36.55 | 35.78 | 36.55 | 0.00 | 0.00% | 4,223 |
| Mar 12, 2025 | 36.50 | 36.60 | 35.10 | 36.55 | 0.30 | 0.83% | 9,537 |
| Mar 11, 2025 | 35.84 | 36.39 | 35.05 | 36.25 | 1.21 | 3.45% | 35,800 |
| Mar 10, 2025 | 34.56 | 35.04 | 34.28 | 35.04 | -0.01 | -0.03% | 714 |
| Mar 7, 2025 | 34.41 | 35.05 | 34.41 | 35.05 | 0.65 | 1.89% | 2,100 |
| Mar 6, 2025 | 34.39 | 34.40 | 34.36 | 34.40 | -0.10 | -0.29% | 1,500 |
| Mar 5, 2025 | 34.05 | 34.50 | 34.00 | 34.50 | -0.58 | -1.65% | 5,100 |
| Mar 4, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | -0.17 | -0.48% | 202 |
| Mar 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 1.84 | 5.51% | 1,300 |
| Feb 28, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 0.00 | 0.00% | 500 |
| Feb 27, 2025 | 34.15 | 34.15 | 33.41 | 33.41 | -0.66 | -1.94% | 6,416 |
| Feb 26, 2025 | 34.01 | 34.07 | 34.01 | 34.07 | -0.18 | -0.53% | 2,100 |
| Feb 25, 2025 | 34.68 | 35.02 | 34.01 | 34.25 | -0.85 | -2.42% | 3,019 |
| Feb 24, 2025 | 35.13 | 35.13 | 35.10 | 35.10 | -0.94 | -2.61% | 516 |
| Feb 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 35.50 | 36.09 | 35.50 | 36.04 | 1.41 | 4.07% | 1,800 |
| Feb 19, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 0.01 | 0.03% | 146 |
| Feb 18, 2025 | 35.00 | 35.00 | 34.62 | 34.62 | -1.67 | -4.60% | 2,520 |
| Feb 14, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 35.00 | 36.30 | 35.00 | 36.29 | 0.29 | 0.81% | 3,106 |
| Feb 12, 2025 | 35.35 | 36.00 | 35.35 | 36.00 | -0.20 | -0.55% | 600 |
| Feb 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 0.00 | 0.00% | 0 |
| Feb 10, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 0.22 | 0.61% | 500 |
| Feb 7, 2025 | 35.95 | 36.00 | 35.55 | 35.98 | 0.98 | 2.80% | 1,910 |
| Feb 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 35.53 | 35.63 | 35.00 | 35.00 | -0.97 | -2.70% | 2,500 |
| Jan 31, 2025 | 34.60 | 35.97 | 34.60 | 35.97 | 1.38 | 3.99% | 3,300 |
| Jan 30, 2025 | 35.33 | 35.70 | 34.59 | 34.59 | -1.04 | -2.92% | 11,320 |
| Jan 29, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 35.37 | 35.63 | 35.37 | 35.63 | -0.04 | -0.11% | 500 |
| Jan 27, 2025 | 36.00 | 36.00 | 35.66 | 35.67 | -1.33 | -3.59% | 1,600 |
| Jan 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 0.88 | 2.44% | 3,217 |
| Jan 23, 2025 | 36.13 | 36.29 | 36.12 | 36.12 | 0.12 | 0.33% | 1,100 |