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 29.75 30.35 29.67 30.24 8,260 +0.01(+0.03%)
Jul 28, 2017 30.07 30.37 30.04 30.24 11,464 +0.16(+0.55%)
Jul 27, 2017 30.16 30.20 29.43 30.07 9,421 -0.12(-0.39%)
Jul 26, 2017 30.54 30.54 30.17 30.19 19,032 -0.23(-0.77%)
Jul 25, 2017 30.67 30.67 30.24 30.42 14,021 +0.11(+0.36%)
Jul 24, 2017 30.36 30.63 30.21 30.31 9,473 -0.01(-0.03%)
Jul 21, 2017 30.72 30.89 30.20 30.32 18,221 -0.23(-0.74%)
Jul 20, 2017 30.98 30.21 30.55 10,979 -0.38(-1.24%)
Jul 19, 2017 30.72 31.17 30.36 30.93 12,286 +0.16(+0.51%)
Jul 18, 2017 30.82 30.82 30.43 30.78 3,983 -0.20(-0.63%)
Jul 17, 2017 30.88 31.58 30.82 30.97 16,326 +0.00(+0.00%)
Jul 14, 2017 31.27 31.37 30.93 30.97 7,699 -0.23(-0.73%)
Jul 13, 2017 32.46 32.46 30.98 31.20 7,959 +0.12(+0.40%)
Jul 12, 2017 30.51 31.27 30.14 31.07 17,605 +0.65(+2.13%)
Jul 11, 2017 30.28 30.55 29.81 30.42 15,570 +0.24(+0.80%)
Jul 10, 2017 30.40 30.55 30.08 30.18 4,937 -0.41(-1.33%)
Jul 07, 2017 30.67 31.02 30.44 30.59 12,193 +0.09(+0.31%)
Jul 06, 2017 30.55 30.69 30.14 30.49 14,399 -0.23(-0.76%)
Jul 05, 2017 30.25 31.83 30.24 30.73 48,903 +0.40(+1.31%)
Jul 03, 2017 30.35 31.06 30.24 30.33 5,710 +0.08(+0.26%)
Jun 30, 2017 30.29 30.63 29.82 30.25 44,034 -0.42(-1.37%)
Jun 29, 2017 30.97 31.35 30.45 30.67 15,317 -0.30(-0.98%)
Jun 28, 2017 30.54 31.38 30.00 30.98 5,828 +0.51(+1.66%)
Jun 27, 2017 30.85 31.55 30.30 30.47 9,694 -0.40(-1.29%)
Jun 26, 2017 30.98 31.49 30.46 30.87 19,428 -0.12(-0.40%)
Jun 23, 2017 30.87 31.16 30.51 30.99 78,398 +0.12(+0.38%)
Jun 22, 2017 30.59 30.88 30.08 30.88 14,528 +0.44(+1.46%)
Jun 21, 2017 30.79 31.12 30.40 30.43 17,630 -0.15(-0.48%)
Jun 20, 2017 30.76 30.98 30.21 30.58 20,913 -0.01(-0.03%)
Jun 19, 2017 31.69 31.99 30.43 30.59 30,116 -1.75(-5.41%)
Jun 16, 2017 30.44 32.42 29.82 32.34 94,981 +1.55(+5.02%)
Jun 15, 2017 30.30 31.07 29.85 30.79 27,750 +0.24(+0.79%)
Jun 14, 2017 30.47 30.60 29.95 30.55 15,206 +0.18(+0.59%)
Jun 13, 2017 29.89 30.56 29.89 30.37 14,434 +0.09(+0.28%)
Jun 12, 2017 30.25 30.96 30.08 30.28 20,786 -0.52(-1.70%)
Jun 09, 2017 30.63 30.91 30.26 30.81 30,978 +0.73(+2.41%)
Jun 08, 2017 29.56 30.62 29.56 30.08 23,344 +0.23(+0.78%)
Jun 07, 2017 29.60 30.15 29.38 29.85 32,867 +0.05(+0.16%)
Jun 06, 2017 29.99 30.16 29.19 29.80 40,985 -0.25(-0.83%)
Jun 05, 2017 30.74 30.74 29.32 30.05 30,771 -0.83(-2.68%)
Jun 02, 2017 29.93 31.10 29.39 30.88 42,589 +1.01(+3.40%)
Jun 01, 2017 29.67 30.36 28.87 29.86 14,551 +0.20(+0.68%)
May 31, 2017 29.89 30.03 29.65 29.66 21,753 +0.36(+1.22%)
May 30, 2017 30.04 30.27 29.20 29.30 22,721 -0.42(-1.42%)
May 26, 2017 29.57 29.86 29.22 29.72 5,405 +0.24(+0.82%)
May 25, 2017 29.93 29.93 29.46 29.48 6,802 -0.50(-1.67%)
May 24, 2017 29.73 30.28 29.71 29.98 8,264 +0.02(+0.08%)
May 23, 2017 29.91 30.39 29.65 29.96 8,790 +0.16(+0.55%)
May 22, 2017 29.55 29.82 28.91 29.79 8,937 +0.46(+1.57%)
May 19, 2017 29.60 29.92 28.87 29.33 30,514 -0.26(-0.87%)
May 18, 2017 29.05 31.94 29.05 29.59 9,407 +0.05(+0.16%)
May 17, 2017 29.44 30.11 29.12 29.54 15,088 -0.27(-0.89%)
May 16, 2017 30.03 30.14 29.09 29.81 7,112 -0.17(-0.57%)
May 15, 2017 29.36 30.63 29.36 29.98 9,352 -0.05(-0.18%)
May 12, 2017 30.56 30.56 30.03 30.03 2,554 -0.17(-0.57%)
May 11, 2017 29.61 30.39 29.61 30.21 13,334 +0.22(+0.73%)
May 10, 2017 29.88 30.21 29.67 29.99 11,403 -0.20(-0.65%)
May 09, 2017 28.86 30.63 28.86 30.18 6,450 +1.55(+5.42%)
May 08, 2017 29.79 29.79 28.12 28.63 10,986 -1.16(-3.90%)
May 05, 2017 29.81 30.17 29.65 29.79 3,621 -0.02(-0.08%)
May 04, 2017 30.41 30.41 29.82 29.82 2,670 -0.36(-1.19%)
May 03, 2017 30.39 30.74 30.17 30.17 6,865 -0.27(-0.87%)
May 02, 2017 30.98 32.06 30.08 30.44 7,918 -0.69(-2.23%)
May 01, 2017 31.06 31.22 30.84 31.13 4,818 -0.51(-1.60%)
Apr 28, 2017 31.39 31.64 31.39 31.64 4,905 -0.21(-0.66%)
Apr 27, 2017 32.05 32.05 31.66 31.85 5,628 +0.02(+0.05%)
Apr 26, 2017 31.56 31.93 31.56 31.84 28,135 +0.20(+0.62%)
Apr 25, 2017 31.10 32.02 31.10 31.64 20,463 +0.59(+1.88%)
Apr 24, 2017 31.23 31.23 30.95 31.06 4,439 +0.03(+0.10%)
Apr 21, 2017 30.65 31.03 30.54 31.02 11,190 +0.19(+0.61%)
Apr 20, 2017 30.11 30.85 30.11 30.84 13,679 +1.08(+3.65%)
Apr 19, 2017 29.28 30.34 29.28 29.75 9,228 +0.05(+0.18%)
Apr 18, 2017 29.69 30.04 29.27 29.70 14,127 -0.15(-0.50%)
Apr 17, 2017 29.36 29.99 29.36 29.85 6,838 +0.51(+1.73%)
Apr 13, 2017 29.83 29.83 29.28 29.34 11,641 -0.40(-1.34%)
Apr 12, 2017 30.19 30.49 29.68 29.74 5,114 -0.46(-1.52%)
Apr 11, 2017 29.66 30.35 29.65 30.20 4,280 +0.49(+1.65%)
Apr 10, 2017 30.47 30.81 29.70 29.71 7,887 -0.16(-0.55%)
Apr 07, 2017 29.70 30.38 29.57 29.87 4,713 -0.24(-0.80%)
Apr 06, 2017 29.43 30.42 29.28 30.11 9,469 +0.40(+1.34%)
Apr 05, 2017 29.94 30.53 29.71 29.71 12,008 -0.17(-0.57%)
Apr 04, 2017 29.27 30.19 29.27 29.89 5,724 -0.08(-0.26%)
Apr 03, 2017 29.89 30.19 29.68 29.96 16,840 -0.07(-0.23%)
Mar 31, 2017 29.49 30.38 29.42 30.03 16,884 +0.63(+2.15%)
Mar 30, 2017 28.93 29.69 28.93 29.40 11,245 +0.08(+0.27%)
Mar 29, 2017 29.44 29.46 29.18 29.32 8,098 -0.01(-0.03%)
Mar 28, 2017 27.71 29.50 27.71 29.33 28,701 +0.18(+0.62%)
Mar 27, 2017 28.80 29.25 28.34 29.15 5,087 +0.28(+0.97%)
Mar 24, 2017 28.88 29.27 28.39 28.87 12,524 +0.08(+0.27%)
Mar 23, 2017 28.49 28.99 27.76 28.79 22,200 +0.37(+1.29%)
Mar 22, 2017 28.66 28.99 28.09 28.43 16,808 +0.13(+0.47%)
Mar 21, 2017 27.83 29.20 27.83 28.29 19,933 +0.58(+2.08%)
Mar 20, 2017 28.68 29.25 27.70 27.72 28,977 -1.21(-4.18%)
Mar 17, 2017 27.97 29.48 27.97 28.93 55,866 +0.66(+2.32%)
Mar 16, 2017 27.31 28.46 26.53 28.27 30,158 +0.14(+0.50%)
Mar 15, 2017 29.52 29.59 28.00 28.13 11,870 -0.83(-2.86%)
Mar 14, 2017 29.25 29.54 28.88 28.96 5,797 +0.00(+0.00%)
Mar 13, 2017 29.17 29.69 28.87 28.96 13,149 +0.08(+0.27%)
Mar 10, 2017 29.11 29.11 28.87 28.88 17,162 +0.01(+0.03%)
Mar 09, 2017 29.03 29.03 28.73 28.87 12,259 -0.09(-0.30%)
Mar 08, 2017 28.87 29.25 28.87 28.96 7,863 +0.00(+0.00%)
Mar 07, 2017 29.47 29.77 28.87 28.96 15,616 -0.63(-2.14%)
Mar 06, 2017 29.57 29.84 29.46 29.59 9,966 -0.10(-0.34%)
Mar 03, 2017 30.70 31.09 29.11 29.69 18,915 -1.21(-3.91%)
Mar 02, 2017 31.12 31.21 30.44 30.90 12,100 -0.31(-1.00%)
Mar 01, 2017 31.10 31.29 30.67 31.21 27,554 +0.25(+0.81%)
Feb 28, 2017 31.18 31.29 30.82 30.96 20,843 -0.08(-0.25%)
Feb 27, 2017 31.56 31.56 30.82 31.04 10,607 -0.32(-1.02%)
Feb 24, 2017 31.27 31.95 31.27 31.36 2,041 -0.12(-0.40%)
Feb 23, 2017 31.06 31.51 30.89 31.49 4,785 +0.56(+1.82%)
Feb 22, 2017 31.19 31.27 30.84 30.92 5,464 -0.17(-0.55%)
Feb 21, 2017 31.29 31.91 30.71 31.10 15,331 +0.37(+1.19%)
Feb 17, 2017 30.73 30.73 30.73 0 +0.30(+0.97%)
Feb 16, 2017 30.93 30.93 30.43 30.43 3,918 +0.07(+0.23%)
Feb 15, 2017 30.23 30.43 30.21 30.36 4,505 +0.00(+0.00%)
Feb 14, 2017 30.31 30.54 30.08 30.36 8,264 -0.13(-0.44%)
Feb 13, 2017 30.43 30.50 30.10 30.49 10,146 +0.01(+0.03%)
Feb 10, 2017 30.51 30.51 30.07 30.49 3,992 -0.09(-0.28%)
Feb 09, 2017 30.13 31.06 30.13 30.57 4,308 +0.46(+1.53%)
Feb 08, 2017 30.10 30.29 30.03 30.11 21,039 -0.08(-0.26%)
Feb 07, 2017 30.43 31.17 30.04 30.19 29,878 +0.03(+0.10%)
Feb 06, 2017 31.35 31.35 29.74 30.16 13,908 -1.19(-3.81%)
Feb 03, 2017 31.06 31.35 30.27 31.35 3,171 +0.73(+2.40%)
Feb 02, 2017 30.52 30.86 30.28 30.62 7,809 +0.17(+0.56%)
Feb 01, 2017 30.84 31.96 30.18 30.45 7,556 -0.38(-1.24%)
Jan 31, 2017 30.28 30.96 30.28 30.83 21,474 +0.66(+2.20%)
Jan 30, 2017 30.31 30.53 30.08 30.17 21,244 -0.37(-1.23%)
Jan 27, 2017 31.07 31.08 30.04 30.54 7,682 -0.02(-0.08%)
Jan 26, 2017 30.49 31.05 30.09 30.56 12,155 -0.16(-0.53%)
Jan 25, 2017 30.51 31.05 30.51 30.73 4,266 -0.01(-0.03%)
Jan 24, 2017 30.72 30.79 30.58 30.74 17,589 +0.16(+0.54%)
Jan 23, 2017 30.43 30.67 30.37 30.57 8,287 +0.26(+0.85%)
Jan 20, 2017 30.10 30.43 30.05 30.31 11,419 +0.16(+0.54%)
Jan 19, 2017 30.42 30.42 30.05 30.15 8,166 -0.29(-0.95%)
Jan 18, 2017 30.35 30.64 30.35 30.44 16,863 +0.15(+0.49%)
Jan 17, 2017 30.24 30.42 30.13 30.29 9,505 -0.04(-0.13%)
Jan 13, 2017 30.33 30.33 30.33 0 +0.08(+0.26%)
Jan 12, 2017 30.59 30.59 30.25 30.25 3,542 -0.12(-0.39%)
Jan 11, 2017 30.21 30.60 29.92 30.37 26,124 +0.28(+0.93%)
Jan 10, 2017 29.88 30.14 29.71 30.09 15,650 +0.39(+1.31%)
Jan 09, 2017 28.92 30.09 28.92 29.70 6,359 +0.20(+0.69%)
Jan 06, 2017 29.78 29.87 29.00 29.50 14,942 -0.37(-1.23%)
Jan 05, 2017 30.39 30.39 29.58 29.86 10,948 -0.63(-2.07%)
Jan 04, 2017 29.69 30.49 29.69 30.49 9,283 +0.83(+2.79%)
Jan 03, 2017 30.19 30.20 29.18 29.67 12,469 -0.15(-0.50%)
Dec 30, 2016 29.82 29.82 29.82 0 -0.12(-0.39%)
Dec 29, 2016 29.43 30.41 29.39 29.93 16,055 +0.68(+2.32%)
Dec 28, 2016 29.57 29.89 29.18 29.25 7,543 -0.31(-1.06%)
Dec 27, 2016 29.89 29.89 28.91 29.57 7,183 +0.07(+0.24%)
Dec 23, 2016 29.50 29.50 29.50 0 +0.12(+0.40%)
Dec 22, 2016 29.70 30.40 29.04 29.38 11,999 -0.37(-1.23%)
Dec 21, 2016 28.95 30.28 28.95 29.75 14,381 +0.09(+0.32%)
Dec 20, 2016 29.82 29.82 28.79 29.65 16,828 +0.07(+0.24%)
Dec 19, 2016 29.06 29.65 29.03 29.58 24,339 +0.25(+0.85%)
Dec 16, 2016 29.49 30.20 28.91 29.33 114,105 -0.03(-0.11%)
Dec 15, 2016 29.27 29.88 29.26 29.36 31,140 -0.06(-0.21%)
Dec 14, 2016 30.05 30.39 28.86 29.43 31,049 -0.84(-2.78%)
Dec 13, 2016 29.72 30.37 29.72 30.27 28,608 +0.68(+2.29%)
Dec 12, 2016 29.64 30.05 29.25 29.59 22,078 +0.00(+0.00%)
Dec 09, 2016 29.82 30.16 29.00 29.59 28,558 -0.19(-0.63%)
Dec 08, 2016 29.74 30.03 29.32 29.78 39,498 +0.05(+0.16%)
Dec 07, 2016 29.73 30.11 29.63 29.73 32,584 -0.16(-0.52%)
Dec 06, 2016 29.83 30.17 29.68 29.89 30,170 +0.05(+0.16%)
Dec 05, 2016 29.60 30.24 28.75 29.84 40,208 +0.35(+1.19%)
Dec 02, 2016 28.95 29.49 28.95 29.49 4,704 +0.35(+1.21%)
Dec 01, 2016 29.18 29.53 28.95 29.14 25,147 -0.02(-0.05%)
Nov 30, 2016 29.35 29.43 28.89 29.15 33,549 -0.01(-0.03%)
Nov 29, 2016 28.86 29.26 28.60 29.16 11,289 +0.30(+1.03%)
Nov 28, 2016 28.73 29.26 28.21 28.86 14,815 +0.02(+0.05%)
Nov 25, 2016 29.06 29.10 27.96 28.85 15,481 -0.23(-0.78%)
Nov 23, 2016 29.07 29.07 29.07 0 +0.41(+1.44%)
Nov 22, 2016 28.64 28.78 27.38 28.66 32,145 +0.21(+0.74%)
Nov 21, 2016 28.42 28.63 27.87 28.45 19,430 -0.08(-0.27%)
Nov 18, 2016 27.83 28.76 27.52 28.53 27,221 +0.84(+3.04%)
Nov 17, 2016 27.52 27.69 26.74 27.69 14,071 +0.21(+0.77%)
Nov 16, 2016 27.22 27.48 27.22 27.47 26,289 +0.22(+0.80%)
Nov 15, 2016 27.00 27.30 27.00 27.26 9,882 -0.05(-0.17%)
Nov 14, 2016 26.51 27.30 25.27 27.30 34,585 +0.87(+3.31%)
Nov 11, 2016 25.77 26.44 24.77 26.43 51,546 +0.65(+2.51%)
Nov 10, 2016 24.93 26.58 23.60 25.78 59,038 +0.85(+3.41%)
Nov 09, 2016 25.03 25.21 24.70 24.93 39,325 -0.02(-0.06%)
Nov 08, 2016 25.93 25.93 24.71 24.95 18,113 +1.00(+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.