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 (%)
May 31, 2017 38.31 38.48 38.00 38.01 16,974 +0.46(+1.23%)
May 30, 2017 38.50 38.79 37.42 37.55 17,730 -0.54(-1.42%)
May 26, 2017 37.90 38.27 37.45 38.09 4,218 +0.31(+0.82%)
May 25, 2017 38.36 38.36 37.75 37.78 5,308 -0.64(-1.67%)
May 24, 2017 38.10 38.80 38.08 38.42 6,449 +0.03(+0.08%)
May 23, 2017 38.33 38.95 38.00 38.39 6,859 +0.21(+0.55%)
May 22, 2017 37.87 38.21 37.05 38.18 6,974 +0.59(+1.57%)
May 19, 2017 37.94 38.34 37.00 37.59 23,811 -0.33(-0.87%)
May 18, 2017 37.23 40.94 37.23 37.92 7,341 +0.06(+0.16%)
May 17, 2017 37.73 38.59 37.32 37.86 11,774 -0.34(-0.89%)
May 16, 2017 38.48 38.62 37.27 38.20 5,550 -0.22(-0.57%)
May 15, 2017 37.62 39.26 37.62 38.42 7,298 -0.07(-0.18%)
May 12, 2017 39.17 39.17 38.49 38.49 1,993 -0.22(-0.57%)
May 11, 2017 37.95 38.95 37.95 38.71 10,405 +0.28(+0.73%)
May 10, 2017 38.29 38.72 38.02 38.43 8,898 -0.25(-0.65%)
May 09, 2017 36.99 39.25 36.99 38.68 5,033 +1.99(+5.42%)
May 08, 2017 38.18 38.18 36.04 36.69 8,573 -1.49(-3.90%)
May 05, 2017 38.20 38.66 38.00 38.18 2,826 -0.03(-0.08%)
May 04, 2017 38.97 38.97 38.21 38.21 2,084 -0.46(-1.19%)
May 03, 2017 38.95 39.39 38.67 38.67 5,357 -0.34(-0.87%)
May 02, 2017 39.70 41.09 38.55 39.01 6,179 -0.89(-2.23%)
May 01, 2017 39.81 40.01 39.52 39.90 3,760 -0.65(-1.60%)
Apr 28, 2017 40.23 40.55 40.23 40.55 3,828 -0.27(-0.66%)
Apr 27, 2017 41.08 41.08 40.57 40.82 4,392 +0.02(+0.05%)
Apr 26, 2017 40.44 40.92 40.44 40.80 21,954 +0.25(+0.62%)
Apr 25, 2017 39.86 41.03 39.86 40.55 15,968 +0.75(+1.88%)
Apr 24, 2017 40.02 40.02 39.66 39.80 3,464 +0.04(+0.10%)
Apr 21, 2017 39.28 39.77 39.14 39.76 8,732 +0.24(+0.61%)
Apr 20, 2017 38.59 39.53 38.59 39.52 10,674 +1.39(+3.65%)
Apr 19, 2017 37.52 38.88 37.52 38.13 7,201 +0.07(+0.18%)
Apr 18, 2017 38.05 38.50 37.51 38.06 11,024 -0.19(-0.50%)
Apr 17, 2017 37.63 38.44 37.63 38.25 5,336 +0.65(+1.73%)
Apr 13, 2017 38.23 38.23 37.52 37.60 9,084 -0.51(-1.34%)
Apr 12, 2017 38.69 39.07 38.04 38.11 3,991 -0.59(-1.52%)
Apr 11, 2017 38.01 38.89 38.00 38.70 3,340 +0.63(+1.65%)
Apr 10, 2017 39.05 39.48 38.06 38.07 6,155 -0.21(-0.55%)
Apr 07, 2017 38.06 38.93 37.89 38.28 3,678 -0.31(-0.80%)
Apr 06, 2017 37.71 38.98 37.53 38.59 7,389 +0.51(+1.34%)
Apr 05, 2017 38.37 39.13 38.07 38.08 9,370 -0.22(-0.57%)
Apr 04, 2017 37.51 38.69 37.51 38.30 4,467 -0.10(-0.26%)
Apr 03, 2017 38.30 38.69 38.04 38.40 13,141 -0.09(-0.23%)
Mar 31, 2017 37.79 38.93 37.70 38.49 13,175 +0.81(+2.15%)
Mar 30, 2017 37.08 38.05 37.08 37.68 8,775 +0.10(+0.27%)
Mar 29, 2017 37.73 37.75 37.40 37.58 6,319 -0.01(-0.03%)
Mar 28, 2017 35.51 37.80 35.51 37.59 22,396 +0.23(+0.62%)
Mar 27, 2017 36.91 37.49 36.32 37.36 3,970 +0.36(+0.97%)
Mar 24, 2017 37.01 37.51 36.38 37.00 9,773 +0.10(+0.27%)
Mar 23, 2017 36.51 37.15 35.58 36.90 17,323 +0.47(+1.29%)
Mar 22, 2017 36.73 37.15 36.00 36.43 13,116 +0.17(+0.47%)
Mar 21, 2017 35.66 37.42 35.66 36.26 15,554 +0.74(+2.08%)
Mar 20, 2017 36.76 37.48 35.50 35.52 22,611 -1.55(-4.18%)
Mar 17, 2017 35.85 37.78 35.85 37.07 43,593 +0.84(+2.32%)
Mar 16, 2017 35.00 36.47 34.00 36.23 23,533 +0.18(+0.50%)
Mar 15, 2017 37.83 37.91 35.88 36.05 9,263 -1.06(-2.86%)
Mar 14, 2017 37.49 37.86 37.01 37.11 4,524 +0.00(+0.00%)
Mar 13, 2017 37.38 38.05 37.00 37.11 10,261 +0.10(+0.27%)
Mar 10, 2017 37.30 37.30 37.00 37.01 13,392 +0.01(+0.03%)
Mar 09, 2017 37.20 37.20 36.82 37.00 9,566 -0.11(-0.30%)
Mar 08, 2017 37.00 37.48 37.00 37.11 6,136 +0.00(+0.00%)
Mar 07, 2017 37.77 38.15 37.00 37.11 12,186 -0.81(-2.14%)
Mar 06, 2017 37.90 38.24 37.75 37.92 7,777 -0.13(-0.34%)
Mar 03, 2017 39.35 39.84 37.30 38.05 14,760 -1.55(-3.91%)
Mar 02, 2017 39.88 40.00 39.01 39.60 9,442 -0.40(-1.00%)
Mar 01, 2017 39.85 40.10 39.31 40.00 21,501 +0.32(+0.81%)
Feb 28, 2017 39.96 40.10 39.50 39.68 16,264 -0.10(-0.25%)
Feb 27, 2017 40.45 40.45 39.50 39.78 8,277 -0.41(-1.02%)
Feb 24, 2017 40.07 40.94 40.07 40.19 1,593 -0.16(-0.40%)
Feb 23, 2017 39.81 40.38 39.59 40.35 3,734 +0.72(+1.82%)
Feb 22, 2017 39.97 40.08 39.52 39.63 4,264 -0.22(-0.55%)
Feb 21, 2017 40.10 40.90 39.36 39.85 11,963 +0.47(+1.19%)
Feb 17, 2017 39.38 39.38 39.38 0 +0.38(+0.97%)
Feb 16, 2017 39.64 39.64 39.00 39.00 3,058 +0.09(+0.23%)
Feb 15, 2017 38.74 39.00 38.72 38.91 3,516 +0.00(+0.00%)
Feb 14, 2017 38.85 39.14 38.55 38.91 6,449 -0.17(-0.44%)
Feb 13, 2017 39.00 39.08 38.58 39.08 7,917 +0.01(+0.03%)
Feb 10, 2017 39.10 39.10 38.54 39.07 3,115 -0.11(-0.28%)
Feb 09, 2017 38.61 39.80 38.61 39.18 3,362 +0.59(+1.53%)
Feb 08, 2017 38.57 38.81 38.49 38.59 16,417 -0.10(-0.26%)
Feb 07, 2017 39.00 39.95 38.50 38.69 23,314 +0.04(+0.10%)
Feb 06, 2017 40.18 40.18 38.11 38.65 10,853 -1.53(-3.81%)
Feb 03, 2017 39.80 40.18 38.79 40.18 2,475 +0.94(+2.40%)
Feb 02, 2017 39.11 39.55 38.81 39.24 6,094 +0.22(+0.56%)
Feb 01, 2017 39.52 40.96 38.68 39.02 5,896 -0.49(-1.24%)
Jan 31, 2017 38.81 39.68 38.81 39.51 16,757 +0.85(+2.20%)
Jan 30, 2017 38.84 39.13 38.55 38.66 16,577 -0.48(-1.23%)
Jan 27, 2017 39.82 39.83 38.50 39.14 5,995 -0.03(-0.08%)
Jan 26, 2017 39.08 39.79 38.56 39.17 9,485 -0.21(-0.53%)
Jan 25, 2017 39.10 39.79 39.10 39.38 3,329 -0.01(-0.03%)
Jan 24, 2017 39.37 39.46 39.19 39.39 13,725 +0.21(+0.54%)
Jan 23, 2017 39.00 39.31 38.92 39.18 6,467 +0.33(+0.85%)
Jan 20, 2017 38.57 39.00 38.51 38.85 8,911 +0.21(+0.54%)
Jan 19, 2017 38.99 38.99 38.51 38.64 6,372 -0.37(-0.95%)
Jan 18, 2017 38.89 39.27 38.89 39.01 13,159 +0.19(+0.49%)
Jan 17, 2017 38.75 38.99 38.61 38.82 7,417 -0.05(-0.13%)
Jan 13, 2017 38.87 38.87 38.87 0 +0.10(+0.26%)
Jan 12, 2017 39.20 39.20 38.77 38.77 2,764 -0.15(-0.39%)
Jan 11, 2017 38.72 39.22 38.35 38.92 20,385 +0.36(+0.93%)
Jan 10, 2017 38.29 38.62 38.07 38.56 12,212 +0.50(+1.31%)
Jan 09, 2017 37.06 38.56 37.06 38.06 4,962 +0.26(+0.69%)
Jan 06, 2017 38.17 38.27 37.17 37.80 11,660 -0.47(-1.23%)
Jan 05, 2017 38.94 38.94 37.91 38.27 8,543 -0.81(-2.07%)
Jan 04, 2017 38.05 39.08 38.05 39.08 7,244 +1.06(+2.79%)
Jan 03, 2017 38.69 38.70 37.40 38.02 9,730 -0.19(-0.50%)
Dec 30, 2016 38.21 38.21 38.21 0 -0.15(-0.39%)
Dec 29, 2016 37.72 38.97 37.66 38.36 12,528 +0.87(+2.32%)
Dec 28, 2016 37.90 38.30 37.39 37.49 5,886 -0.40(-1.06%)
Dec 27, 2016 38.30 38.30 37.05 37.89 5,605 +0.09(+0.24%)
Dec 23, 2016 37.80 37.80 37.80 0 +0.15(+0.40%)
Dec 22, 2016 38.06 38.96 37.21 37.65 9,363 -0.47(-1.23%)
Dec 21, 2016 37.10 38.81 37.10 38.12 11,222 +0.12(+0.32%)
Dec 20, 2016 38.21 38.21 36.90 38.00 13,131 +0.09(+0.24%)
Dec 19, 2016 37.24 38.00 37.20 37.91 18,992 +0.32(+0.85%)
Dec 16, 2016 37.79 38.70 37.05 37.59 89,037 -0.04(-0.11%)
Dec 15, 2016 37.51 38.29 37.50 37.63 24,299 -0.08(-0.21%)
Dec 14, 2016 38.51 38.94 36.98 37.71 24,228 -1.08(-2.78%)
Dec 13, 2016 38.09 38.92 38.09 38.79 22,323 +0.87(+2.29%)
Dec 12, 2016 37.99 38.51 37.48 37.92 17,228 +0.00(+0.00%)
Dec 09, 2016 38.21 38.65 37.17 37.92 22,284 -0.24(-0.63%)
Dec 08, 2016 38.11 38.48 37.57 38.16 30,821 +0.06(+0.16%)
Dec 07, 2016 38.10 38.59 37.97 38.10 25,426 -0.20(-0.52%)
Dec 06, 2016 38.23 38.67 38.03 38.30 23,542 +0.06(+0.16%)
Dec 05, 2016 37.94 38.76 36.85 38.24 31,375 +0.45(+1.19%)
Dec 02, 2016 37.10 37.79 37.10 37.79 3,671 +0.45(+1.21%)
Dec 01, 2016 37.40 37.84 37.10 37.34 19,623 -0.02(-0.05%)
Nov 30, 2016 37.61 37.71 37.02 37.36 26,179 -0.01(-0.03%)
Nov 29, 2016 36.99 37.50 36.65 37.37 8,809 +0.38(+1.03%)
Nov 28, 2016 36.82 37.50 36.15 36.99 11,561 +0.02(+0.05%)
Nov 25, 2016 37.24 37.29 35.83 36.97 12,080 -0.29(-0.78%)
Nov 23, 2016 37.26 37.26 37.26 0 +0.53(+1.44%)
Nov 22, 2016 36.70 36.88 35.09 36.73 25,083 +0.27(+0.74%)
Nov 21, 2016 36.42 36.69 35.72 36.46 15,162 -0.10(-0.27%)
Nov 18, 2016 35.66 36.86 35.27 36.56 21,241 +1.08(+3.04%)
Nov 17, 2016 35.27 35.49 34.27 35.48 10,980 +0.27(+0.77%)
Nov 16, 2016 34.88 35.22 34.88 35.21 20,514 +0.28(+0.80%)
Nov 15, 2016 34.60 34.99 34.60 34.93 7,711 -0.06(-0.17%)
Nov 14, 2016 33.98 34.99 32.38 34.99 26,987 +1.12(+3.31%)
Nov 11, 2016 33.02 33.88 31.74 33.87 40,222 +0.83(+2.51%)
Nov 10, 2016 31.95 34.06 30.24 33.04 46,068 +1.09(+3.41%)
Nov 09, 2016 32.08 32.31 31.65 31.95 30,686 -0.02(-0.06%)
Nov 08, 2016 33.23 33.23 31.67 31.97 14,134 +1.28(+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.