Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Indemnity Plc (NQ: GBLI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.17 30.78 30.09 30.67 8,145 +0.01(+0.03%)
Jul 28, 2017 30.50 30.80 30.47 30.66 11,305 +0.17(+0.54%)
Jul 27, 2017 30.58 30.62 29.84 30.50 9,290 -0.12(-0.39%)
Jul 26, 2017 30.97 30.97 30.60 30.62 18,767 -0.24(-0.77%)
Jul 25, 2017 31.10 31.10 30.66 30.85 13,826 +0.11(+0.36%)
Jul 24, 2017 30.79 31.07 30.64 30.74 9,341 -0.01(-0.03%)
Jul 21, 2017 31.15 31.33 30.62 30.75 17,967 -0.23(-0.74%)
Jul 20, 2017 31.42 30.64 30.98 10,826 -0.39(-1.24%)
Jul 19, 2017 31.15 31.61 30.79 31.37 12,115 +0.16(+0.51%)
Jul 18, 2017 31.26 31.26 30.86 31.21 3,927 -0.20(-0.63%)
Jul 17, 2017 31.32 32.02 31.25 31.41 16,099 +0.00(+0.00%)
Jul 14, 2017 31.71 31.81 31.37 31.41 7,592 -0.23(-0.73%)
Jul 13, 2017 32.92 32.92 31.41 31.64 7,848 +0.13(+0.40%)
Jul 12, 2017 30.94 31.72 30.57 31.51 17,360 +0.66(+2.13%)
Jul 11, 2017 30.70 30.98 30.23 30.85 15,353 +0.25(+0.80%)
Jul 10, 2017 30.83 30.98 30.51 30.61 4,869 -0.41(-1.33%)
Jul 07, 2017 31.10 31.46 30.87 31.02 12,024 +0.09(+0.31%)
Jul 06, 2017 30.98 31.12 30.56 30.93 14,198 -0.24(-0.76%)
Jul 05, 2017 30.68 32.28 30.67 31.16 48,222 +0.40(+1.31%)
Jul 03, 2017 30.77 31.50 30.66 30.76 5,631 +0.08(+0.26%)
Jun 30, 2017 30.72 31.07 30.24 30.68 43,420 -0.43(-1.37%)
Jun 29, 2017 31.41 31.80 30.88 31.11 15,103 -0.31(-0.98%)
Jun 28, 2017 30.97 31.82 30.43 31.42 5,747 +0.51(+1.66%)
Jun 27, 2017 31.28 31.99 30.73 30.90 9,559 -0.40(-1.29%)
Jun 26, 2017 31.42 31.93 30.89 31.30 19,157 -0.13(-0.40%)
Jun 23, 2017 31.30 31.60 30.94 31.43 77,306 +0.12(+0.38%)
Jun 22, 2017 31.02 31.32 30.51 31.31 14,326 +0.45(+1.46%)
Jun 21, 2017 31.23 31.56 30.83 30.86 17,384 -0.15(-0.48%)
Jun 20, 2017 31.19 31.42 30.64 31.01 20,622 -0.01(-0.03%)
Jun 19, 2017 32.14 32.44 30.86 31.02 29,696 -1.77(-5.41%)
Jun 16, 2017 30.87 32.88 30.24 32.79 93,659 +1.57(+5.02%)
Jun 15, 2017 30.73 31.51 30.28 31.23 27,364 +0.25(+0.79%)
Jun 14, 2017 30.90 31.03 30.38 30.98 14,995 +0.18(+0.59%)
Jun 13, 2017 30.32 30.99 30.32 30.80 14,233 +0.09(+0.28%)
Jun 12, 2017 30.68 31.40 30.51 30.71 20,497 -0.53(-1.70%)
Jun 09, 2017 31.06 31.34 30.69 31.24 30,547 +0.74(+2.41%)
Jun 08, 2017 29.98 31.06 29.98 30.51 23,019 +0.24(+0.78%)
Jun 07, 2017 30.02 30.58 29.79 30.27 32,410 +0.05(+0.16%)
Jun 06, 2017 30.41 30.58 29.60 30.22 40,414 -0.25(-0.83%)
Jun 05, 2017 31.18 31.18 29.73 30.47 30,342 -0.84(-2.68%)
Jun 02, 2017 30.36 31.54 29.81 31.31 41,996 +1.03(+3.40%)
Jun 01, 2017 30.09 30.79 29.28 30.28 14,349 +0.21(+0.68%)
May 31, 2017 30.32 30.45 30.07 30.08 21,450 +0.36(+1.22%)
May 30, 2017 30.47 30.70 29.61 29.71 22,405 -0.43(-1.42%)
May 26, 2017 29.99 30.28 29.64 30.14 5,330 +0.25(+0.82%)
May 25, 2017 30.36 30.36 29.87 29.90 6,707 -0.51(-1.67%)
May 24, 2017 30.15 30.70 30.13 30.40 8,149 +0.02(+0.08%)
May 23, 2017 30.33 30.82 30.07 30.38 8,667 +0.17(+0.55%)
May 22, 2017 29.97 30.24 29.32 30.21 8,813 +0.47(+1.57%)
May 19, 2017 30.02 30.34 29.28 29.75 30,089 -0.26(-0.87%)
May 18, 2017 29.46 32.39 29.46 30.01 9,276 +0.05(+0.16%)
May 17, 2017 29.86 30.54 29.53 29.96 14,878 -0.27(-0.89%)
May 16, 2017 30.45 30.57 29.50 30.23 7,013 -0.17(-0.57%)
May 15, 2017 29.77 31.07 29.77 30.40 9,222 -0.06(-0.18%)
May 12, 2017 31.00 31.00 30.46 30.46 2,518 -0.17(-0.57%)
May 11, 2017 30.03 30.82 30.03 30.63 13,148 +0.22(+0.73%)
May 10, 2017 30.30 30.64 30.09 30.41 11,244 -0.20(-0.65%)
May 09, 2017 29.27 31.06 29.27 30.61 6,360 +1.57(+5.42%)
May 08, 2017 30.21 30.21 28.52 29.03 10,833 -1.18(-3.90%)
May 05, 2017 30.23 30.60 30.07 30.21 3,571 -0.02(-0.08%)
May 04, 2017 30.84 30.84 30.24 30.24 2,633 -0.36(-1.19%)
May 03, 2017 30.82 31.17 30.60 30.60 6,769 -0.27(-0.87%)
May 02, 2017 31.42 32.52 30.51 30.87 7,808 -0.70(-2.23%)
May 01, 2017 31.50 31.66 31.27 31.57 4,751 -0.51(-1.60%)
Apr 28, 2017 31.84 32.09 31.84 32.09 4,837 -0.21(-0.66%)
Apr 27, 2017 32.51 32.51 32.11 32.30 5,550 +0.02(+0.05%)
Apr 26, 2017 32.00 32.38 32.00 32.29 27,743 +0.20(+0.62%)
Apr 25, 2017 31.54 32.47 31.54 32.09 20,178 +0.59(+1.88%)
Apr 24, 2017 31.67 31.67 31.38 31.49 4,377 +0.03(+0.10%)
Apr 21, 2017 31.08 31.47 30.97 31.46 11,034 +0.19(+0.61%)
Apr 20, 2017 30.54 31.28 30.54 31.27 13,488 +1.10(+3.65%)
Apr 19, 2017 29.69 30.77 29.69 30.17 9,099 +0.06(+0.18%)
Apr 18, 2017 30.11 30.47 29.68 30.12 13,931 -0.15(-0.50%)
Apr 17, 2017 29.78 30.41 29.78 30.27 6,743 +0.51(+1.73%)
Apr 13, 2017 30.25 30.25 29.69 29.75 11,479 -0.40(-1.34%)
Apr 12, 2017 30.62 30.92 30.10 30.16 5,043 -0.47(-1.52%)
Apr 11, 2017 30.08 30.77 30.07 30.62 4,220 +0.50(+1.66%)
Apr 10, 2017 30.90 31.24 30.12 30.13 7,778 -0.17(-0.55%)
Apr 07, 2017 30.12 30.81 29.98 30.29 4,647 -0.25(-0.80%)
Apr 06, 2017 29.84 30.85 29.70 30.54 9,337 +0.40(+1.34%)
Apr 05, 2017 30.36 30.96 30.13 30.13 11,840 -0.17(-0.57%)
Apr 04, 2017 29.68 30.62 29.68 30.31 5,644 -0.08(-0.26%)
Apr 03, 2017 30.31 30.62 30.10 30.39 16,606 -0.07(-0.23%)
Mar 31, 2017 29.90 30.81 29.83 30.46 16,649 +0.64(+2.15%)
Mar 30, 2017 29.34 30.11 29.34 29.82 11,088 +0.08(+0.27%)
Mar 29, 2017 29.86 29.87 29.59 29.74 7,985 -0.01(-0.03%)
Mar 28, 2017 28.10 29.91 28.10 29.75 28,301 +0.18(+0.62%)
Mar 27, 2017 29.21 29.67 28.74 29.56 5,016 +0.28(+0.97%)
Mar 24, 2017 29.29 29.68 28.79 29.28 12,350 +0.08(+0.27%)
Mar 23, 2017 28.89 29.40 28.16 29.20 21,891 +0.37(+1.29%)
Mar 22, 2017 29.07 29.40 28.49 28.83 16,574 +0.13(+0.47%)
Mar 21, 2017 28.22 29.61 28.22 28.69 19,655 +0.59(+2.08%)
Mar 20, 2017 29.09 29.66 28.09 28.11 28,573 -1.23(-4.18%)
Mar 17, 2017 28.37 29.90 28.37 29.33 55,088 +0.66(+2.32%)
Mar 16, 2017 27.70 28.86 26.91 28.67 29,738 +0.14(+0.50%)
Mar 15, 2017 29.94 30.00 28.39 28.53 11,705 -0.84(-2.86%)
Mar 14, 2017 29.67 29.96 29.29 29.37 5,716 +0.00(+0.00%)
Mar 13, 2017 29.58 30.11 29.28 29.37 12,966 +0.08(+0.27%)
Mar 10, 2017 29.52 29.52 29.28 29.29 16,923 +0.01(+0.03%)
Mar 09, 2017 29.44 29.44 29.14 29.28 12,088 -0.09(-0.30%)
Mar 08, 2017 29.28 29.66 29.28 29.37 7,754 +0.00(+0.00%)
Mar 07, 2017 29.89 30.19 29.28 29.37 15,399 -0.64(-2.14%)
Mar 06, 2017 29.99 30.26 29.87 30.01 9,827 -0.10(-0.34%)
Mar 03, 2017 31.14 31.53 29.52 30.11 18,652 -1.23(-3.91%)
Mar 02, 2017 31.56 31.65 30.87 31.34 11,931 -0.32(-1.00%)
Mar 01, 2017 31.53 31.73 31.11 31.65 27,170 +0.25(+0.81%)
Feb 28, 2017 31.62 31.73 31.26 31.40 20,552 -0.08(-0.25%)
Feb 27, 2017 32.01 32.01 31.26 31.48 10,459 -0.32(-1.02%)
Feb 24, 2017 31.71 32.40 31.71 31.80 2,013 -0.13(-0.40%)
Feb 23, 2017 31.50 31.95 31.33 31.93 4,718 +0.57(+1.82%)
Feb 22, 2017 31.63 31.72 31.27 31.36 5,388 -0.17(-0.55%)
Feb 21, 2017 31.73 32.37 31.15 31.53 15,117 +0.37(+1.19%)
Feb 17, 2017 31.16 31.16 31.16 0 +0.30(+0.97%)
Feb 16, 2017 31.37 31.37 30.86 30.86 3,864 +0.07(+0.23%)
Feb 15, 2017 30.66 30.86 30.64 30.79 4,443 +0.00(+0.00%)
Feb 14, 2017 30.74 30.97 30.50 30.79 8,149 -0.13(-0.44%)
Feb 13, 2017 30.86 30.93 30.53 30.93 10,004 +0.01(+0.03%)
Feb 10, 2017 30.94 30.94 30.50 30.92 3,936 -0.09(-0.28%)
Feb 09, 2017 30.55 31.49 30.55 31.00 4,248 +0.47(+1.53%)
Feb 08, 2017 30.52 30.72 30.46 30.54 20,746 -0.08(-0.26%)
Feb 07, 2017 30.86 31.61 30.47 30.62 29,461 +0.03(+0.10%)
Feb 06, 2017 31.80 31.80 30.16 30.58 13,714 -1.21(-3.81%)
Feb 03, 2017 31.49 31.80 30.70 31.80 3,127 +0.74(+2.40%)
Feb 02, 2017 30.95 31.29 30.71 31.05 7,700 +0.17(+0.56%)
Feb 01, 2017 31.27 32.41 30.61 30.88 7,450 -0.39(-1.24%)
Jan 31, 2017 30.71 31.40 30.71 31.27 21,175 +0.67(+2.20%)
Jan 30, 2017 30.74 30.96 30.51 30.59 20,948 -0.38(-1.23%)
Jan 27, 2017 31.51 31.52 30.47 30.97 7,575 -0.02(-0.08%)
Jan 26, 2017 30.93 31.49 30.51 31.00 11,986 -0.17(-0.53%)
Jan 25, 2017 30.94 31.49 30.94 31.16 4,206 -0.01(-0.03%)
Jan 24, 2017 31.15 31.23 31.01 31.17 17,344 +0.17(+0.54%)
Jan 23, 2017 30.86 31.11 30.80 31.00 8,172 +0.26(+0.85%)
Jan 20, 2017 30.52 30.86 30.47 30.74 11,260 +0.17(+0.54%)
Jan 19, 2017 30.85 30.85 30.47 30.58 8,052 -0.29(-0.95%)
Jan 18, 2017 30.77 31.08 30.77 30.87 16,629 +0.15(+0.49%)
Jan 17, 2017 30.66 30.85 30.55 30.72 9,372 -0.04(-0.13%)
Jan 13, 2017 30.76 30.76 30.76 0 +0.08(+0.26%)
Jan 12, 2017 31.02 31.02 30.68 30.68 3,492 -0.12(-0.39%)
Jan 11, 2017 30.64 31.04 30.35 30.80 25,760 +0.28(+0.93%)
Jan 10, 2017 30.30 30.56 30.13 30.51 15,432 +0.40(+1.31%)
Jan 09, 2017 29.33 30.51 29.33 30.12 6,270 +0.21(+0.69%)
Jan 06, 2017 30.20 30.29 29.41 29.91 14,734 -0.37(-1.23%)
Jan 05, 2017 30.81 30.81 30.00 30.28 10,795 -0.64(-2.07%)
Jan 04, 2017 30.11 30.93 30.11 30.93 9,154 +0.84(+2.79%)
Jan 03, 2017 30.62 30.62 29.60 30.09 12,295 -0.15(-0.50%)
Dec 30, 2016 30.24 30.24 30.24 0 -0.12(-0.39%)
Dec 29, 2016 29.85 30.84 29.80 30.36 15,831 +0.69(+2.32%)
Dec 28, 2016 29.99 30.31 29.59 29.67 7,438 -0.32(-1.06%)
Dec 27, 2016 30.31 30.31 29.32 29.98 7,083 +0.07(+0.24%)
Dec 23, 2016 29.91 29.91 29.91 0 +0.12(+0.40%)
Dec 22, 2016 30.12 30.83 29.45 29.79 11,832 -0.37(-1.23%)
Dec 21, 2016 29.36 30.71 29.36 30.17 14,181 +0.10(+0.32%)
Dec 20, 2016 30.24 30.24 29.20 30.07 16,593 +0.07(+0.24%)
Dec 19, 2016 29.47 30.07 29.44 30.00 24,000 +0.25(+0.85%)
Dec 16, 2016 29.90 30.62 29.32 29.75 112,516 -0.03(-0.11%)
Dec 15, 2016 29.68 30.30 29.67 29.78 30,706 -0.06(-0.21%)
Dec 14, 2016 30.47 30.81 29.26 29.84 30,616 -0.85(-2.78%)
Dec 13, 2016 30.14 30.80 30.14 30.70 28,209 +0.69(+2.29%)
Dec 12, 2016 30.06 30.47 29.66 30.01 21,771 +0.00(+0.00%)
Dec 09, 2016 30.24 30.58 29.41 30.01 28,160 -0.19(-0.63%)
Dec 08, 2016 30.16 30.45 29.73 30.20 38,948 +0.05(+0.16%)
Dec 07, 2016 30.15 30.53 30.05 30.15 32,130 -0.16(-0.52%)
Dec 06, 2016 30.25 30.60 30.09 30.31 29,750 +0.05(+0.16%)
Dec 05, 2016 30.02 30.67 29.16 30.26 39,648 +0.36(+1.19%)
Dec 02, 2016 29.36 29.90 29.36 29.90 4,639 +0.36(+1.21%)
Dec 01, 2016 29.60 29.95 29.36 29.55 24,797 -0.02(-0.05%)
Nov 30, 2016 29.76 29.84 29.29 29.56 33,082 -0.01(-0.03%)
Nov 29, 2016 29.27 29.67 29.00 29.57 11,131 +0.30(+1.03%)
Nov 28, 2016 29.14 29.67 28.61 29.27 14,609 +0.02(+0.05%)
Nov 25, 2016 29.47 29.51 28.35 29.26 15,265 -0.23(-0.78%)
Nov 23, 2016 29.48 29.48 29.48 0 +0.42(+1.44%)
Nov 22, 2016 29.04 29.18 27.77 29.07 31,697 +0.21(+0.74%)
Nov 21, 2016 28.82 29.03 28.27 28.85 19,160 -0.08(-0.27%)
Nov 18, 2016 28.22 29.17 27.91 28.93 26,842 +0.85(+3.04%)
Nov 17, 2016 27.91 28.08 27.12 28.08 13,875 +0.21(+0.77%)
Nov 16, 2016 27.60 27.87 27.60 27.86 25,923 +0.22(+0.80%)
Nov 15, 2016 27.38 27.69 27.38 27.64 9,744 -0.05(-0.17%)
Nov 14, 2016 26.89 27.69 25.62 27.69 34,103 +0.89(+3.31%)
Nov 11, 2016 26.13 26.81 25.12 26.80 50,828 +0.66(+2.51%)
Nov 10, 2016 25.28 26.95 23.93 26.15 58,216 +0.86(+3.41%)
Nov 09, 2016 25.39 25.57 25.05 25.28 38,777 -0.02(-0.06%)
Nov 08, 2016 26.29 26.29 25.06 25.30 17,861 +1.01(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.