Global Indemnity Group (GBLI)
35.25
1.84 (5.51%)
At close: Mar 03, 2025, 2:56 PM
35.25
0.00%
After-hours: Mar 03, 2025, 04:10 PM EST
GBLI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 0.00 | 0.00% | 453 |
| 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% | 476 |
| 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 |
| Jan 22, 2025 | 35.76 | 36.00 | 35.76 | 36.00 | 0.81 | 2.30% | 1,100 |
| Jan 21, 2025 | 34.01 | 35.50 | 34.01 | 35.19 | 0.43 | 1.24% | 1,900 |
| Jan 17, 2025 | 34.78 | 35.49 | 34.76 | 34.76 | -0.44 | -1.25% | 2,302 |
| Jan 16, 2025 | 34.45 | 35.20 | 34.03 | 35.20 | 1.62 | 4.82% | 8,900 |
| Jan 15, 2025 | 34.00 | 34.00 | 33.58 | 33.58 | -0.04 | -0.12% | 3,422 |
| Jan 14, 2025 | 34.36 | 34.36 | 33.12 | 33.62 | -0.38 | -1.12% | 2,600 |
| Jan 13, 2025 | 35.39 | 35.39 | 34.00 | 34.00 | -1.60 | -4.49% | 10,020 |
| Jan 10, 2025 | 35.73 | 36.51 | 35.00 | 35.60 | -0.40 | -1.11% | 2,400 |
| Jan 8, 2025 | 36.00 | 36.22 | 35.00 | 36.00 | -0.36 | -0.99% | 2,000 |
| Jan 7, 2025 | 36.38 | 36.38 | 35.80 | 36.36 | -0.45 | -1.22% | 1,647 |
| Jan 6, 2025 | 36.81 | 36.82 | 36.81 | 36.81 | 0.70 | 1.94% | 900 |
| Jan 3, 2025 | 36.05 | 36.48 | 35.95 | 36.11 | -0.14 | -0.39% | 12,100 |
| Jan 2, 2025 | 36.32 | 36.32 | 35.69 | 36.25 | 0.25 | 0.69% | 3,400 |
| Dec 31, 2024 | 36.36 | 36.39 | 36.00 | 36.00 | -0.25 | -0.69% | 1,041 |
| Dec 30, 2024 | 35.87 | 36.25 | 35.75 | 36.25 | 0.60 | 1.68% | 6,700 |
| Dec 27, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 0.00 | 0.00% | 243 |
| Dec 26, 2024 | 34.66 | 35.87 | 34.66 | 35.65 | 0.00 | 0.00% | 3,500 |
| Dec 24, 2024 | 36.15 | 36.15 | 34.67 | 35.65 | -0.85 | -2.33% | 18,641 |
| Dec 23, 2024 | 35.98 | 36.62 | 35.96 | 36.50 | 0.50 | 1.39% | 5,901 |
| Dec 20, 2024 | 35.84 | 36.00 | 35.25 | 36.00 | 0.00 | 0.00% | 1,200 |
| Dec 19, 2024 | 35.82 | 36.38 | 35.25 | 36.00 | -0.04 | -0.11% | 5,800 |
| Dec 18, 2024 | 33.81 | 36.25 | 33.81 | 36.04 | -0.21 | -0.58% | 9,000 |
| Dec 17, 2024 | 35.92 | 36.33 | 35.92 | 36.25 | 0.00 | 0.00% | 3,140 |
| Dec 16, 2024 | 36.25 | 36.25 | 35.93 | 36.25 | 0.00 | 0.00% | 6,300 |