Global Indemnity Group LLC Class A GBLI
NASDAQ · Vereinigte Staaten · Finanzen
$24,64+0,14 (+0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,64 | +0,57 % | $24,50 | $25,00 | $23,51 | 11,80K |
| 2026-09-30 | $24,50 | +0,86 % | $24,50 | $24,50 | $24,10 | 5,70K |
| 2026-09-29 | $24,29 | -0,86 % | $24,20 | $24,70 | $24,00 | 5,00K |
| 2026-09-28 | $24,50 | -1,37 % | $24,65 | $25,50 | $24,00 | 20,60K |
| 2026-09-25 | $24,84 | -0,76 % | $25,02 | $25,78 | $24,65 | 8,60K |
| 2026-09-24 | $25,03 | +1,54 % | $26,00 | $26,00 | $24,57 | 22,90K |
| 2026-09-23 | $24,65 | -3,71 % | $25,80 | $25,80 | $24,65 | 4,10K |
| 2026-09-22 | $25,60 | -1,84 % | $26,49 | $26,49 | $23,97 | 5,90K |
| 2026-09-21 | $26,08 | 0,00 % | $26,20 | $27,38 | $25,87 | 11,50K |
| 2026-09-18 | $26,08 | -5,20 % | $27,65 | $27,65 | $26,08 | 11,10K |
| 2026-09-17 | $27,51 | -8,30 % | $29,25 | $29,25 | $26,80 | 13,30K |
| 2026-09-16 | $30,00 | +2,85 % | $29,95 | $30,20 | $29,00 | 3,50K |
| 2026-09-15 | $29,17 | -2,77 % | $27,33 | $29,50 | $27,33 | 9,40K |
| 2026-09-14 | $30,00 | +1,69 % | $30,00 | $30,24 | $30,00 | 2,90K |
| 2026-09-11 | $29,50 | 0,00 % | $29,50 | $29,50 | $29,50 | 600 |
| 2026-09-10 | $29,50 | +6,54 % | $29,54 | $29,54 | $29,50 | 1,40K |
| 2026-09-09 | $27,69 | -2,91 % | $29,21 | $30,50 | $27,68 | 4,30K |
| 2026-09-08 | $28,52 | -6,06 % | $30,25 | $30,25 | $28,52 | 3,80K |
| 2026-09-04 | $30,36 | +1,20 % | $30,45 | $30,50 | $29,70 | 9,70K |
| 2026-09-03 | $30,00 | 0,00 % | $28,50 | $30,35 | $28,50 | 14,90K |
| 2026-09-02 | $30,00 | +3,45 % | $29,00 | $30,00 | $28,88 | 8,70K |
| 2026-09-01 | $29,00 | -1,93 % | $29,56 | $29,59 | $29,00 | 10,60K |
| 2026-08-31 | $29,57 | -0,17 % | $29,61 | $29,61 | $28,21 | 11,10K |
| 2026-08-28 | $29,62 | +2,14 % | $29,04 | $29,62 | $28,01 | 8,50K |
| 2026-08-27 | $29,00 | 0,00 % | $29,00 | $29,00 | $29,00 | 0 |
| 2026-08-26 | $29,00 | +1,40 % | $28,02 | $29,00 | $28,02 | 7,20K |
| 2026-08-25 | $28,60 | +4,92 % | $27,33 | $28,70 | $27,33 | 7,80K |
| 2026-08-24 | $27,26 | 0,00 % | $27,72 | $27,75 | $26,75 | 5,40K |
| 2026-08-21 | $27,26 | +0,15 % | $27,26 | $27,26 | $27,26 | 1,20K |
| 2026-08-20 | $27,22 | +0,15 % | $26,80 | $27,22 | $26,04 | 5,50K |
| 2026-08-19 | $27,18 | +7,26 % | $26,25 | $27,18 | $25,98 | 4,30K |
| 2026-08-18 | $25,34 | -6,77 % | $27,00 | $27,55 | $25,34 | 6,00K |
| 2026-08-17 | $27,18 | +0,41 % | $27,43 | $28,14 | $27,11 | 3,90K |
| 2026-08-14 | $27,07 | -4,35 % | $28,26 | $28,63 | $27,07 | 7,90K |
| 2026-08-13 | $28,30 | +0,96 % | $28,30 | $28,30 | $28,30 | 400 |
| 2026-08-12 | $28,03 | +0,68 % | $28,03 | $28,03 | $28,03 | 600 |
| 2026-08-11 | $27,84 | -3,90 % | $28,50 | $28,64 | $27,84 | 900 |
| 2026-08-10 | $28,97 | +3,58 % | $28,97 | $28,97 | $28,97 | 500 |
| 2026-08-07 | $27,97 | 0,00 % | $27,97 | $27,97 | $27,97 | 0 |
| 2026-08-06 | $27,97 | -1,93 % | $28,58 | $28,58 | $27,94 | 4,30K |
| 2026-08-05 | $28,52 | +4,78 % | $27,76 | $29,00 | $27,49 | 24,00K |
| 2026-08-04 | $27,22 | -1,02 % | $27,38 | $27,38 | $27,08 | 1,50K |
| 2026-08-03 | $27,50 | 0,00 % | $27,29 | $27,50 | $27,29 | 1,10K |
| 2026-07-31 | $27,50 | 0,00 % | $26,23 | $27,71 | $26,23 | 6,90K |
| 2026-07-30 | $27,50 | +0,04 % | $27,50 | $27,50 | $27,46 | 700 |
| 2026-07-29 | $27,49 | -0,83 % | $27,76 | $27,76 | $27,30 | 1,50K |
| 2026-07-28 | $27,72 | +2,21 % | $27,29 | $27,75 | $27,29 | 2,90K |
| 2026-07-27 | $27,12 | +0,44 % | $27,07 | $27,20 | $25,56 | 30,20K |
| 2026-07-24 | $27,00 | 0,00 % | $27,01 | $27,01 | $27,00 | 1,10K |
| 2026-07-23 | $27,00 | 0,00 % | $27,38 | $27,38 | $27,00 | 1,60K |
| 2026-07-22 | $27,00 | 0,00 % | $27,00 | $27,00 | $27,00 | 0 |
| 2026-07-21 | $27,00 | 0,00 % | $27,00 | $27,00 | $27,00 | 0 |
| 2026-07-20 | $27,00 | -1,39 % | $27,12 | $27,12 | $27,00 | 1,90K |
| 2026-07-17 | $27,38 | +0,48 % | $27,38 | $27,75 | $27,38 | 2,20K |
| 2026-07-16 | $27,25 | +3,81 % | $27,25 | $27,25 | $27,25 | 300 |
| 2026-07-15 | $26,25 | -3,81 % | $27,96 | $28,00 | $26,25 | 9,00K |
| 2026-07-14 | $27,29 | +1,34 % | $26,93 | $28,00 | $26,93 | 3,50K |
| 2026-07-13 | $26,93 | +3,14 % | $26,13 | $26,93 | $25,54 | 7,20K |
| 2026-07-10 | $26,11 | +0,04 % | $25,62 | $26,11 | $25,62 | 1,00K |
| 2026-07-09 | $26,10 | +1,91 % | $25,60 | $26,10 | $25,60 | 2,80K |
| 2026-07-08 | $25,61 | +2,24 % | $25,15 | $25,62 | $25,12 | 7,10K |
| 2026-07-07 | $25,05 | +0,20 % | $25,22 | $25,25 | $25,04 | 32,80K |
| 2026-07-06 | $25,00 | -0,20 % | $25,00 | $25,03 | $25,00 | 14,00K |
| 2026-07-02 | $25,05 | +0,08 % | $25,38 | $25,78 | $25,02 | 43,60K |
| 2026-07-01 | $25,03 | 0,00 % | $25,01 | $25,15 | $25,00 | 43,30K |
| 2026-06-30 | $25,03 | -0,20 % | $24,99 | $25,14 | $24,81 | 4,70K |
| 2026-06-29 | $25,08 | +0,20 % | $25,10 | $25,32 | $25,00 | 15,30K |
| 2026-06-26 | $25,03 | 0,00 % | $24,61 | $25,03 | $24,61 | 20,20K |
| 2026-06-25 | $25,03 | +1,46 % | $24,50 | $25,14 | $24,50 | 23,10K |
| 2026-06-24 | $24,67 | -1,99 % | $24,99 | $25,03 | $24,50 | 8,50K |
| 2026-06-23 | $25,17 | -0,24 % | $24,28 | $25,20 | $24,28 | 6,80K |
| 2026-06-22 | $25,23 | -0,43 % | $25,15 | $25,80 | $25,15 | 8,10K |
| 2026-06-18 | $25,34 | -2,54 % | $25,01 | $25,95 | $25,01 | 3,40K |
| 2026-06-17 | $26,00 | 0,00 % | $26,07 | $26,50 | $25,76 | 17,90K |
| 2026-06-16 | $26,00 | 0,00 % | $26,25 | $26,25 | $25,93 | 3,30K |
| 2026-06-15 | $26,00 | +0,81 % | $26,25 | $26,25 | $26,00 | 4,30K |
| 2026-06-12 | $25,79 | -0,15 % | $26,22 | $26,70 | $25,75 | 4,80K |
| 2026-06-11 | $25,83 | +0,27 % | $26,20 | $26,97 | $25,76 | 7,10K |
| 2026-06-10 | $25,76 | -0,92 % | $26,97 | $26,97 | $25,76 | 3,70K |
| 2026-06-09 | $26,00 | -1,59 % | $26,70 | $26,70 | $25,99 | 10,60K |
| 2026-06-08 | $26,42 | -0,97 % | $26,60 | $26,60 | $26,40 | 3,70K |
| 2026-06-05 | $26,68 | -1,19 % | $27,00 | $27,00 | $26,68 | 6,50K |
| 2026-06-04 | $27,00 | +0,07 % | $27,00 | $27,00 | $26,95 | 3,40K |
| 2026-06-03 | $26,98 | +1,20 % | $26,96 | $26,98 | $26,43 | 5,10K |
| 2026-06-02 | $26,66 | -1,19 % | $26,52 | $26,92 | $26,26 | 5,90K |
| 2026-06-01 | $26,98 | -0,07 % | $26,78 | $26,98 | $26,55 | 5,50K |
| 2026-05-29 | $27,00 | +1,39 % | $27,00 | $27,39 | $26,87 | 11,70K |
| 2026-05-28 | $26,63 | -1,15 % | $26,64 | $26,71 | $26,63 | 2,60K |
| 2026-05-27 | $26,94 | 0,00 % | $26,94 | $26,94 | $26,94 | 0 |
| 2026-05-26 | $26,94 | +0,22 % | $27,00 | $27,00 | $26,85 | 10,40K |