Global Indemnity Group (GBLI)
NYSE: GBLI
· Real-Time Price · USD
30.14
0.32 (1.06%)
At close: Sep 04, 2025, 1:52 PM
29.54
-1.98%
After-hours: Sep 04, 2025, 05:44 PM EDT
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | 30.14 | 1.07% | 408 |
| Sep 3, 2025 | 29.62 | 29.88 | 29.55 | 29.82 | 29.82 | -2.07% | 1,430 |
| Sep 2, 2025 | 29.92 | 30.52 | 29.92 | 30.45 | 30.45 | 2.59% | 5,521 |
| Aug 29, 2025 | 29.81 | 30.50 | 29.65 | 29.68 | 29.68 | 0.44% | 7,300 |
| Aug 28, 2025 | 29.47 | 29.70 | 29.47 | 29.55 | 29.55 | 0.34% | 641 |
| Aug 27, 2025 | 29.38 | 29.90 | 29.38 | 29.45 | 29.45 | 0.27% | 2,500 |
| Aug 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.41% | 200 |
| Aug 25, 2025 | 29.55 | 29.55 | 29.15 | 29.25 | 29.25 | -1.35% | 900 |
| Aug 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.54% | 207 |
| Aug 21, 2025 | 29.01 | 29.52 | 29.01 | 29.20 | 29.20 | 0.69% | 4,200 |
| Aug 20, 2025 | 29.29 | 30.00 | 29.00 | 29.00 | 29.00 | 0.00% | 5,706 |
| Aug 19, 2025 | 29.49 | 29.49 | 29.00 | 29.00 | 29.00 | -1.66% | 9,900 |
| Aug 18, 2025 | 30.50 | 30.50 | 28.76 | 29.49 | 29.49 | 0.03% | 1,700 |
| Aug 15, 2025 | 30.00 | 30.00 | 28.80 | 29.48 | 29.48 | 2.40% | 3,800 |
| Aug 14, 2025 | 29.00 | 29.49 | 28.79 | 28.79 | 28.79 | 0.10% | 1,026 |
| Aug 13, 2025 | 28.57 | 28.92 | 28.30 | 28.76 | 28.76 | 2.49% | 1,400 |
| Aug 12, 2025 | 28.79 | 29.59 | 27.82 | 28.06 | 28.06 | 0.79% | 19,641 |
| Aug 11, 2025 | 29.18 | 29.55 | 27.84 | 27.84 | 27.84 | -2.73% | 9,204 |
| Aug 8, 2025 | 28.91 | 29.85 | 28.00 | 28.62 | 28.62 | 2.21% | 25,028 |
| Aug 7, 2025 | 29.58 | 29.99 | 28.00 | 28.00 | 28.00 | -6.67% | 25,045 |