NASDAQ:GBLI
$29.50
(
1.41%
)
Friday, 27th Jan 2023
Global Indemnity plc Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.93 | $30.72 | Friday, 27th Jan 2023 GBLI stock ended at $29.50. This is 1.41% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 4.07% from a day low at $29.50 to a day high of $30.70. |
| 90 days | $22.73 | $30.72 | |
| 52 weeks | $20.52 | $30.72 |
Historical Global Indemnity plc prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $30.70 | $30.70 | $29.50 | $29.50 | 1 535 |
| 2023-01-26 | $28.95 | $29.09 | $28.45 | $29.09 | 4 106 |
| 2023-01-25 | $29.12 | $29.12 | $28.34 | $28.45 | 1 594 |
| 2023-01-24 | $29.00 | $29.54 | $26.79 | $29.54 | 3 622 |
| 2023-01-23 | $29.73 | $29.75 | $29.00 | $29.28 | 3 532 |
| 2023-01-20 | $30.02 | $30.60 | $29.73 | $29.73 | 2 031 |
| 2023-01-19 | $30.36 | $30.61 | $30.02 | $30.02 | 7 334 |
| 2023-01-18 | $29.99 | $30.72 | $29.84 | $30.13 | 8 279 |
| 2023-01-17 | $27.30 | $30.00 | $27.26 | $30.00 | 29 266 |
| 2023-01-13 | $25.98 | $27.66 | $25.98 | $27.30 | 14 713 |
| 2023-01-12 | $26.00 | $26.00 | $25.71 | $26.00 | 2 006 |
| 2023-01-11 | $25.60 | $25.96 | $25.60 | $25.96 | 734 |
| 2023-01-10 | $26.76 | $26.76 | $25.50 | $25.50 | 6 850 |
| 2023-01-09 | $26.75 | $26.97 | $26.25 | $26.50 | 36 514 |
| 2023-01-06 | $24.19 | $27.02 | $24.14 | $26.99 | 37 876 |
| 2023-01-05 | $24.10 | $24.35 | $23.50 | $24.19 | 479 830 |
| 2023-01-04 | $24.15 | $24.55 | $24.12 | $24.12 | 4 823 |
| 2023-01-03 | $23.02 | $23.60 | $23.01 | $23.11 | 22 427 |
| 2022-12-30 | $23.21 | $23.45 | $23.00 | $23.31 | 8 613 |
| 2022-12-29 | $23.52 | $23.81 | $23.00 | $23.11 | 25 715 |
| 2022-12-28 | $24.00 | $24.00 | $22.93 | $23.32 | 23 027 |
| 2022-12-27 | $23.91 | $24.15 | $23.42 | $24.01 | 11 108 |
| 2022-12-23 | $23.42 | $24.04 | $23.23 | $23.61 | 6 782 |
| 2022-12-22 | $24.04 | $24.04 | $23.02 | $23.30 | 11 192 |
| 2022-12-21 | $24.48 | $24.56 | $23.87 | $24.06 | 18 207 |
| 2022-12-20 | $24.45 | $24.84 | $24.33 | $24.38 | 3 661 |
| 2022-12-19 | $23.67 | $24.58 | $23.46 | $24.35 | 40 185 |
| 2022-12-16 | $23.72 | $23.72 | $23.41 | $23.47 | 5 325 |
| 2022-12-15 | $23.29 | $23.96 | $23.29 | $23.70 | 8 396 |
| 2022-12-14 | $23.30 | $23.67 | $23.02 | $23.29 | 110 847 |
| 2022-12-13 | $23.81 | $24.01 | $23.16 | $23.16 | 116 954 |
| 2022-12-12 | $24.70 | $25.23 | $23.76 | $23.99 | 19 546 |
| 2022-12-09 | $24.99 | $24.99 | $24.68 | $24.68 | 2 156 |
| 2022-12-08 | $25.34 | $25.34 | $24.99 | $24.99 | 11 597 |
| 2022-12-07 | $25.51 | $25.53 | $25.00 | $25.28 | 6 682 |
| 2022-12-06 | $25.30 | $25.91 | $25.19 | $25.50 | 11 360 |
| 2022-12-05 | $25.02 | $25.53 | $24.43 | $25.05 | 16 170 |
| 2022-12-02 | $24.01 | $25.17 | $24.01 | $24.79 | 7 422 |
| 2022-12-01 | $24.26 | $24.75 | $24.00 | $24.00 | 6 346 |
| 2022-11-30 | $23.45 | $24.00 | $23.45 | $23.60 | 74 585 |
| 2022-11-29 | $23.29 | $23.80 | $23.08 | $23.72 | 14 686 |
| 2022-11-28 | $23.66 | $23.67 | $23.00 | $23.20 | 107 116 |
| 2022-11-25 | $23.62 | $23.69 | $23.13 | $23.67 | 2 918 |
| 2022-11-23 | $23.33 | $24.40 | $23.33 | $23.70 | 5 910 |
| 2022-11-22 | $24.37 | $24.50 | $23.99 | $24.43 | 6 688 |
| 2022-11-21 | $24.96 | $24.96 | $23.25 | $24.25 | 6 456 |
| 2022-11-18 | $23.51 | $23.51 | $23.51 | $23.51 | 239 |
| 2022-11-17 | $23.51 | $23.97 | $23.41 | $23.41 | 18 536 |
| 2022-11-16 | $24.43 | $24.43 | $23.75 | $23.81 | 11 380 |
| 2022-11-15 | $24.75 | $24.75 | $24.49 | $24.49 | 5 964 |
About Global Indemnity plc
Global Indemnity Group, LLC, through its subsidiaries, provides specialty property and casualty insurance and reinsurance products worldwide. It operates through Commercial Specialty; Farm, Ranch, & Stable; and Reinsurance Operations segments. The Commercial Specialty segment distributes property, general liability, casualty, and professional lines products. This segment sells its products through a network of wholesale general agents and program... GBLI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
