Global Indemnity Group (GBLI)
NYSE: GBLI
· Real-Time Price · USD
28.99
0.23 (0.80%)
At close: Aug 14, 2025, 3:54 PM
28.79
-0.69%
After-hours: Aug 14, 2025, 05:05 PM EDT
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 30.10 | 30.15 | 29.65 | 30.00 | 30.00 | -2.57% | 2,249 |
| Aug 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | 0 |
| Aug 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | 0 |
| Aug 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | 0 |
| Jul 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | 0 |
| Jul 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.00% | 4 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.97% | 400 |
| Jul 28, 2025 | 31.10 | 31.44 | 30.13 | 31.41 | 31.41 | 4.35% | 3,044 |
| Jul 25, 2025 | 30.41 | 32.03 | 30.10 | 30.10 | 30.10 | -1.02% | 6,100 |
| Jul 24, 2025 | 31.10 | 31.10 | 30.41 | 30.41 | 30.41 | 0.00% | 414 |
| Jul 23, 2025 | 32.13 | 32.13 | 30.41 | 30.41 | 30.41 | -2.87% | 900 |
| Jul 22, 2025 | 30.56 | 31.31 | 30.56 | 31.31 | 31.31 | 1.69% | 400 |
| Jul 21, 2025 | 31.95 | 31.95 | 30.79 | 30.79 | 30.79 | -2.90% | 300 |
| Jul 18, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.00% | 420 |