Global Indemnity Group LLC (GBLI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 3.31997710361 | 34.94 | 36.1 | 34 | 1908 | 34.65618112 | CS |
| 4 | 0.21 | 0.585121203678 | 35.89 | 36.3 | 33.4059 | 1670 | 34.61203711 | CS |
| 12 | -0.15 | -0.413793103448 | 36.25 | 37 | 33.12 | 3026 | 35.35476451 | CS |
| 26 | 4.07 | 12.70683734 | 32.03 | 37.5 | 31.5 | 3273 | 35.02453645 | CS |
| 52 | 6.16 | 20.5744822979 | 29.94 | 37.5 | 28.37 | 3384 | 32.83613079 | CS |
| 156 | 10.03 | 38.473341005 | 26.07 | 37.5 | 20.52 | 7023 | 28.11761004 | CS |
| 260 | 10.95 | 43.5387673956 | 25.15 | 37.5 | 20.52 | 7409 | 27.87179303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 35.04 | -0.01 | -0.03 | 34.56 | 35.04 | 34.28 | 714 |
| 1741390800 | 35.05 | 0.65 | 1.89 | 34.95 | 35.05 | 34.405732 | 2064 |
| 1741304400 | 34.4 | -0.1 | -0.29 | 34.39 | 34.4 | 34.36 | 1476 |
| 1741218000 | 34.4999 | -0.58 | -1.65 | 34.8 | 34.8 | 34 | 5083 |
| 1741131600 | 35.08 | -0.17 | -0.48 | 34.94 | 35.08 | 34.47 | 202 |
| 1741045200 | 35.2487 | 1.84 | 5.50 | 34.48 | 35.2487 | 34.48 | 1288 |
| 1740786000 | 33.409999 | 0 | 0.01 | 33.74 | 33.74 | 33.409999 | 453 |
| 1740699600 | 33.4059 | -0.66 | -1.95 | 34.15 | 34.15 | 33.4059 | 6416 |
| 1740613200 | 34.07 | -0.18 | -0.53 | 34.51 | 34.51 | 34.01 | 2087 |
| 1740526800 | 34.25 | -0.85 | -2.42 | 34.68 | 35.015 | 34.01 | 3019 |
| 1740440400 | 35.1 | -0.94 | -2.61 | 35.1 | 35.134 | 35.1 | 516 |
| 1740181200 | 36.04 | 0 | 0.00 | 36.08 | 36.08 | 36.04 | 200 |
| 1740094800 | 36.04 | 1.41 | 4.07 | 35.5 | 36.0865 | 35.5 | 1756 |
| 1740008400 | 34.63 | 0.01 | 0.03 | 34.63 | 34.63 | 34.63 | 146 |
| 1739922000 | 34.62 | -1.67 | -4.60 | 35.72 | 35.72 | 34.62 | 2520 |
| 1739576400 | 36.29 | 0 | 0.00 | 36.09 | 36.29 | 35.485 | 47 |
| 1739490000 | 36.29 | 0.29 | 0.80 | 36 | 36.3 | 35 | 3106 |
| 1739403600 | 36.003 | -0.2 | -0.54 | 35.35 | 36.003 | 35.35 | 598 |
| 1739317200 | 36.2 | 0 | 0.00 | 35.89 | 36.2 | 35.89 | 48 |
| 1739230800 | 36.2 | 0.22 | 0.61 | 36 | 36.2 | 36 | 476 |
| 1738971600 | 35.98 | 0.98 | 2.80 | 35.47 | 36 | 35.47 | 1910 |
| 1738885200 | 35 | 0 | 0.00 | 35.2 | 35.2 | 35 | 111 |
| 1738798800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 32 |
| 1738712400 | 35 | 0 | 0.00 | 35.56 | 35.56 | 35 | 4 |
| 1738626000 | 35 | -0.97 | -2.70 | 35.53 | 35.625 | 34.71 | 2491 |
| 1738366800 | 35.97 | 1.38 | 3.99 | 34.6 | 35.97 | 34.6 | 2785 |
| 1738280400 | 34.5906 | -1.04 | -2.92 | 35.33 | 35.7005 | 34.5906 | 11220 |
| 1738194000 | 35.63 | 0 | 0.00 | 35.99 | 35.99 | 35.63 | 6 |
| 1738107600 | 35.63 | -0.05 | -0.13 | 35.37 | 35.63 | 35.32 | 500 |
| 1738021200 | 35.675 | -1.33 | -3.58 | 36 | 36 | 35.655 | 1589 |
| 1737762000 | 37 | 1 | 2.78 | 35.95 | 37 | 35.95 | 3217 |
| 1737675600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1737589200 | 36 | 0.81 | 2.30 | 35.66 | 36 | 35.66 | 1077 |
| 1737502800 | 35.19 | 0.43 | 1.24 | 35.18 | 35.5 | 34.0134 | 1899 |
| 1737157200 | 34.76 | -0.44 | -1.25 | 35.5 | 35.5 | 34.76 | 2302 |
| 1737070800 | 35.2 | 1.62 | 4.82 | 33.83 | 35.2 | 33.83 | 8879 |
| 1736984400 | 33.58 | -0.04 | -0.12 | 34 | 34 | 33.58 | 3422 |
| 1736898000 | 33.62 | -0.38 | -1.12 | 34.36 | 34.36 | 33.119999 | 2562 |
| 1736811600 | 34 | -1.6 | -4.49 | 35.39 | 35.39 | 34 | 10020 |
| 1736552400 | 35.6 | -0.4 | -1.11 | 35.73 | 36.51 | 35 | 2382 |
| 1736379600 | 36 | -0.36 | -0.99 | 35.84 | 36.2227 | 35 | 1957 |
| 1736293200 | 36.36 | -0.45 | -1.22 | 35.54 | 36.3758 | 35.54 | 1647 |
| 1736206800 | 36.81 | 0.7 | 1.94 | 36.51 | 36.82 | 36.1 | 866 |
| 1735947600 | 36.11 | -0.14 | -0.39 | 36.35 | 36.48 | 35.95 | 12096 |
| 1735861200 | 36.25 | 0.25 | 0.69 | 36.32 | 36.32 | 35.69 | 3397 |
| 1735688400 | 36 | -0.25 | -0.69 | 36.4 | 36.4 | 36 | 1041 |
| 1735602000 | 36.25 | 0.6 | 1.68 | 35.67 | 36.25 | 35.365 | 6664 |
| 1735342800 | 35.65 | 0 | 0.00 | 35.82 | 35.82 | 35.65 | 39 |
| 1735256400 | 35.65 | 0 | 0.00 | 35.25 | 35.87 | 34.66 | 3498 |
| 1735077840 | 35.65 | -0.85 | -2.33 | 36.15 | 36.15 | 34.67 | 18641 |
| 1734997200 | 36.5 | 0.5 | 1.39 | 36 | 36.62 | 35.74 | 5901 |
| 1734738000 | 36 | 0 | 0.00 | 35.84 | 36 | 35.25 | 1153 |
| 1734651600 | 36 | -0.04 | -0.10 | 36.1 | 36.3768 | 35.2501 | 5773 |
| 1734565200 | 36.0373 | -0.21 | -0.59 | 33.81 | 36.25 | 33.81 | 8972 |
| 1734478800 | 36.25 | 0 | 0.00 | 36.25 | 36.325 | 35.915 | 3140 |
| 1734392400 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 35.93 | 6285 |
| 1734133200 | 36.25 | 0.15 | 0.42 | 36.25 | 36.29 | 36.22 | 1071 |
| 1734046800 | 36.1001 | -0.4 | -1.10 | 36.45 | 36.45 | 36.1001 | 291 |
| 1733960400 | 36.5 | 0 | 0.00 | 36.44 | 36.5 | 36.44 | 335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
