Global Indemnity Group LLC Class A GBLI
NASDAQ · United States · Finance
$24.64+0.14 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |