Global Indemnity Group LLC (GBLI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.597296447658 | 31.81 | 33.08 | 30.42 | 2035 | 32.18124988 | CS |
| 4 | 0.55 | 1.74880763116 | 31.45 | 33.08 | 29.98 | 1378 | 31.66541801 | CS |
| 12 | 0.09 | 0.282043246631 | 31.91 | 33.08 | 29.98 | 2647 | 31.01603005 | CS |
| 26 | 3.76 | 13.3144475921 | 28.24 | 33.1 | 28.24 | 3718 | 30.66535409 | CS |
| 52 | -3.36 | -9.50226244344 | 35.36 | 37 | 26.5 | 4157 | 31.01820572 | CS |
| 156 | 6.85 | 27.2365805169 | 25.15 | 37 | 20.52 | 8256 | 27.32580458 | CS |
| 260 | 6.85 | 27.2365805169 | 25.15 | 37 | 20.52 | 8256 | 27.32580458 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 32 | -0.12 | -0.37 | 31 | 32 | 31 | 1534 |
| 1724366400 | 32.119999 | -0.38 | -1.17 | 32.119999 | 32.119999 | 32.119999 | 116 |
| 1724280000 | 32.5 | 1.5 | 4.84 | 31.035 | 33.08 | 31.035 | 6666 |
| 1724193600 | 31 | -0.75 | -2.36 | 31.75 | 31.75 | 30.42 | 1384 |
| 1724107200 | 31.7501 | 0.47 | 1.49 | 31.81 | 31.81 | 31.75 | 475 |
| 1723848000 | 31.285 | 0.43 | 1.38 | 31.5 | 31.6 | 31.18 | 1189 |
| 1723761600 | 30.86 | 0.36 | 1.18 | 31.21 | 31.6 | 30.86 | 1310 |
| 1723675200 | 30.5001 | 0 | 0.00 | 30.7 | 30.7 | 30.5001 | 45 |
| 1723588800 | 30.5001 | -0.5 | -1.61 | 30.75 | 31 | 30.5 | 1081 |
| 1723502400 | 31 | -1.09 | -3.41 | 29.98 | 31.51 | 29.98 | 4575 |
| 1723243200 | 32.094 | 0 | 0.00 | 31.09 | 32.094 | 31.09 | 7 |
| 1723156800 | 32.094 | -0.1 | -0.30 | 32.094 | 32.094 | 32.094 | 563 |
| 1723070400 | 32.189999 | 0.58 | 1.83 | 32.229999 | 32.229999 | 31.15 | 2434 |
| 1722984000 | 31.61 | -0.51 | -1.59 | 31.59 | 31.92 | 31.045 | 1303 |
| 1722897600 | 32.119999 | 1.37 | 4.46 | 31.46 | 32.119999 | 30.34 | 2705 |
| 1722638400 | 30.75 | 0.13 | 0.43 | 30.68 | 30.75 | 30.68 | 475 |
| 1722552000 | 30.6189 | 0.12 | 0.39 | 30.6189 | 30.6189 | 30.6189 | 276 |
| 1722465600 | 30.5 | -0.74 | -2.37 | 31.24 | 31.24 | 30.4201 | 998 |
| 1722379200 | 31.24 | 0 | 0.00 | 31.36 | 31.36 | 31.24 | 17 |
| 1722292800 | 31.24 | 0.49 | 1.59 | 31.45 | 31.45 | 31.24 | 398 |
| 1722033600 | 30.75 | 0 | 0.00 | 30.96 | 31.0002 | 30.75 | 3532 |
| 1721947200 | 30.75 | 0.15 | 0.49 | 30.52 | 30.75 | 30.41 | 2840 |
| 1721860800 | 30.6 | -0.4 | -1.29 | 30.6 | 30.6 | 30.6 | 160 |
| 1721774400 | 31 | 0.55 | 1.81 | 30.34 | 31 | 30.3315 | 1197 |
| 1721688000 | 30.45 | -1.05 | -3.33 | 31.31 | 31.7893 | 30.45 | 2473 |
| 1721428800 | 31.5 | 0.96 | 3.14 | 30.54 | 31.73 | 30.54 | 1111 |
| 1721342400 | 30.54 | 0 | 0.00 | 31.04 | 31.04 | 30.54 | 336 |
| 1721256000 | 30.54 | -0.46 | -1.48 | 31.17 | 31.21 | 30.19 | 2355 |
| 1721169600 | 31 | 0.73 | 2.41 | 30.79 | 31 | 30.13 | 1075 |
| 1721083200 | 30.27 | -0.4 | -1.29 | 30.81 | 31.16 | 30.27 | 7549 |
| 1720824000 | 30.665 | 0.45 | 1.51 | 30.14 | 30.665 | 30.14 | 938 |
| 1720737600 | 30.21 | -0.38 | -1.24 | 30.76 | 31.16 | 30.2 | 6125 |
| 1720651200 | 30.59 | -0.04 | -0.12 | 30.74 | 31.18 | 30.2 | 2894 |
| 1720564800 | 30.6277 | -0.31 | -1.01 | 30.99 | 31.27 | 30.39 | 4050 |
| 1720478400 | 30.94 | -0.4 | -1.28 | 30.65 | 31.33 | 30.65 | 4050 |
| 1720219200 | 31.34 | 0 | 0.00 | 31.36 | 31.36 | 30.65 | 649 |
| 1720040640 | 31.34 | 0.68 | 2.22 | 30.65 | 31.34 | 30.65 | 6075 |
| 1719960000 | 30.66 | 0.03 | 0.10 | 30.66 | 30.67 | 30.66 | 308 |
| 1719873600 | 30.63 | -0.46 | -1.47 | 31.64 | 31.64 | 30.63 | 539 |
| 1719614400 | 31.0856 | 0.53 | 1.72 | 31.09 | 32.049999 | 30.58 | 1938 |
| 1719528000 | 30.56 | 0.04 | 0.13 | 30.97 | 31.3131 | 30.56 | 1477 |
| 1719441600 | 30.52 | -0.01 | -0.03 | 31.1 | 31.96 | 30.52 | 288 |
| 1719355200 | 30.53 | -0.22 | -0.72 | 30.96 | 31.09 | 30.53 | 2528 |
| 1719268800 | 30.75 | 0.25 | 0.82 | 30.72 | 31.9 | 30.72 | 748 |
| 1719009600 | 30.5 | -1.48 | -4.63 | 30.98 | 31.5 | 30.49 | 25246 |
| 1718923200 | 31.98 | 1.24 | 4.03 | 31.29 | 31.98 | 31.29 | 1906 |
| 1718750400 | 30.74 | -1.26 | -3.94 | 31.75 | 31.75 | 30.71 | 11507 |
| 1718664000 | 32 | 1.2 | 3.90 | 30.72 | 32 | 30.36 | 4562 |
| 1718404800 | 30.8 | -0.18 | -0.58 | 30.8 | 31.76 | 30.38 | 3542 |
| 1718318400 | 30.979 | -1.02 | -3.19 | 31.91 | 32 | 30.79 | 1905 |
| 1718232000 | 32 | 0.05 | 0.16 | 31.52 | 32 | 30.91 | 7414 |
| 1718145600 | 31.95 | 0.71 | 2.27 | 30.98 | 31.95 | 30.88 | 1384 |
| 1718059200 | 31.2421 | 0 | 0.01 | 30.89 | 31.2421 | 30.62 | 1244 |
| 1717800000 | 31.24 | 0.64 | 2.09 | 30.58 | 31.42 | 30.58 | 2231 |
| 1717713600 | 30.6 | -0.65 | -2.08 | 30.52 | 31.85 | 30.52 | 725 |
| 1717627200 | 31.25 | 0.06 | 0.19 | 31.08 | 31.37 | 30.16 | 4873 |
| 1717540800 | 31.19 | -0.7 | -2.20 | 31.47 | 31.47 | 30.14 | 4070 |
| 1717454400 | 31.89 | 0 | 0.00 | 31.91 | 31.91 | 31.89 | 124 |
| 1717195200 | 31.89 | 0.87 | 2.80 | 31.34 | 31.91 | 31.02 | 2508 |
| 1717108800 | 31.02 | 0.52 | 1.70 | 30.5 | 31.02 | 30.4701 | 929 |
| 1717022400 | 30.5 | -1.4 | -4.39 | 31.8 | 31.8 | 30.5 | 1105 |
| 1716936000 | 31.9 | 0.06 | 0.19 | 30.21 | 31.9 | 30.21 | 779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
