Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Global Indemnity Group, LLC (GBLI)

28.93
+0.05
+(0.17%)
As of 11:00:51 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202528.9328.9328.9328.9328.931,531
Apr 23, 202529.3629.8728.8828.8828.883,600
Apr 22, 202529.8729.9029.0329.0329.032,700
Apr 21, 202529.6029.7529.6029.6029.603,200
Apr 17, 202529.5930.1029.5929.7829.78700
Apr 16, 202529.8229.8229.8229.8229.82400
Apr 15, 202529.9329.9429.8029.8029.803,700
Apr 14, 202529.9330.1629.8029.8929.896,700
Apr 11, 202530.0830.0829.8029.9329.933,100
Apr 10, 202530.0030.0030.0030.0030.002,900
Apr 9, 202529.5530.6029.2730.6030.604,800
Apr 8, 202529.5030.6229.2529.9429.944,100
Apr 7, 202530.9030.9028.7528.9928.9918,600
Apr 4, 202534.0034.0030.5631.4331.4316,200
Apr 3, 202534.5334.7034.0034.0034.006,600
Apr 2, 202534.4034.4034.4034.4034.40700
Apr 1, 202534.9534.9534.4034.9534.95500
Mar 31, 202534.4034.8034.4034.4534.453,900
Mar 28, 202534.3334.5034.2034.3534.353,700
Mar 27, 202536.6136.6134.7734.7734.7710,500
Mar 26, 202535.6836.1235.6836.1236.12400
Mar 25, 202535.4136.0035.4136.0036.00600
Mar 24, 202535.9136.6535.9135.9435.942,800
Mar 21, 2025 0.35 Dividend
Mar 21, 202536.0036.0035.5036.0036.003,600
Mar 20, 202537.0037.0035.2036.6536.30900
Mar 19, 202536.6036.6036.0236.5036.151,900
Mar 18, 202536.0036.0036.0036.0035.662,000
Mar 17, 202535.5035.9235.5035.6835.341,700
Mar 14, 202535.6536.0435.5035.5635.2220,400
Mar 13, 202536.1136.5535.7836.5536.204,200
Mar 12, 202536.5036.6035.1036.5536.209,500
Mar 11, 202535.8436.3935.0536.2535.9035,800
Mar 10, 202534.5635.0434.2835.0434.71700
Mar 7, 202534.4135.0534.4135.0534.722,100
Mar 6, 202534.3934.4034.3634.4034.071,500
Mar 5, 202534.0534.5034.0034.5034.175,100
Mar 4, 202535.0835.0835.0835.0834.74200
Mar 3, 202535.2535.2535.2535.2534.911,300
Feb 28, 202533.4133.4133.4133.4133.09500
Feb 27, 202534.1534.1533.4133.4133.096,400
Feb 26, 202534.0134.0734.0134.0733.742,100
Feb 25, 202534.6835.0234.0134.2533.923,000
Feb 24, 202535.1335.1335.1035.1034.76500
Feb 21, 202536.0436.0436.0436.0435.70-
Feb 20, 202535.5036.0935.5036.0435.701,800
Feb 19, 202534.6334.6334.6334.6334.30100
Feb 18, 202535.0035.0034.6234.6234.292,500
Feb 14, 202536.2936.2936.2936.2935.94-
Feb 13, 202535.0036.3035.0036.2935.943,100
Feb 12, 202535.3536.0035.3536.0035.66600
Feb 11, 202536.2036.2036.2036.2035.85-
Feb 10, 202536.0036.2036.0036.2035.85500
Feb 7, 202535.9536.0035.5535.9835.641,900
Feb 6, 202535.0035.0035.0035.0034.67-
Feb 5, 202535.0035.0035.0035.0034.67-
Feb 4, 202535.0035.0035.0035.0034.67-
Feb 3, 202535.5335.6335.0035.0034.672,500
Jan 31, 202534.6035.9734.6035.9735.633,300
Jan 30, 202535.3335.7034.5934.5934.2611,300
Jan 29, 202535.6335.6335.6335.6335.29-
Jan 28, 202535.3735.6335.3735.6335.29500
Jan 27, 202536.0036.0035.6635.6735.331,600
Jan 24, 202537.0037.0037.0037.0036.653,200
Jan 23, 202536.1336.2936.1236.1235.781,100
Jan 22, 202535.7636.0035.7636.0035.661,100
Jan 21, 202534.0135.5034.0135.1934.851,900
Jan 17, 202534.7835.4934.7634.7634.432,300
Jan 16, 202534.4535.2034.0335.2034.868,900
Jan 15, 202534.0034.0033.5833.5833.263,400
Jan 14, 202534.3634.3633.1233.6233.302,600
Jan 13, 202535.3935.3934.0034.0033.6810,000
Jan 10, 202535.7336.5135.0035.6035.262,400
Jan 8, 202536.0036.2235.0036.0035.662,000
Jan 7, 202536.3836.3835.8036.3636.011,600
Jan 6, 202536.8136.8236.8136.8136.46900
Jan 3, 202536.0536.4835.9536.1135.7712,100
Jan 2, 202536.3236.3235.6936.2535.903,400
Dec 31, 202436.3636.3936.0036.0035.661,000
Dec 30, 202435.8736.2535.7536.2535.906,700
Dec 27, 202435.6535.6535.6535.6535.31200
Dec 26, 202434.6635.8734.6635.6535.313,500
Dec 24, 2024 0.35 Dividend
Dec 24, 202436.1536.1534.6735.6535.3118,600
Dec 23, 202435.9836.6235.9636.5035.805,900
Dec 20, 202435.8436.0035.2536.0035.311,200
Dec 19, 202435.8236.3835.2536.0035.315,800
Dec 18, 202433.8136.2533.8136.0435.359,000
Dec 17, 202435.9236.3335.9236.2535.563,100
Dec 16, 202436.2536.2535.9336.2535.566,300
Dec 13, 202436.2536.2536.2236.2535.561,100
Dec 12, 202436.4136.4136.1036.1035.41300
Dec 11, 202436.5036.5036.5036.5035.80300
Dec 10, 202436.5036.5035.8436.5035.801,400
Dec 9, 202436.2036.8036.0036.0135.3210,400
Dec 6, 202436.0036.0035.1936.0035.319,200
Dec 5, 202436.2036.2034.6135.6935.0134,000
Dec 4, 202436.3036.7036.3036.5235.821,300
Dec 3, 202436.8036.8036.4536.5035.801,600
Dec 2, 202436.5036.9436.3036.4235.7314,600
Nov 29, 202436.1936.3935.4836.3935.707,600
Nov 27, 202435.7036.5035.7036.3735.6812,800
Nov 26, 202435.0035.9935.0035.9935.304,800
Nov 25, 202435.5035.5035.1435.1434.474,100
Nov 22, 202434.0735.0034.0735.0034.331,900
Nov 21, 202434.5534.5534.0034.0033.353,600
Nov 20, 202434.0834.0833.8734.0033.351,300
Nov 19, 202434.2534.2534.2534.2533.60100
Nov 18, 202435.0035.0034.9434.9434.271,400
Nov 15, 202435.0035.0034.6735.0034.333,400
Nov 14, 202434.2434.9734.2434.7534.093,400
Nov 13, 202436.3836.3834.0834.0833.432,100
Nov 12, 202434.3334.3334.3334.3333.68-
Nov 11, 202434.1434.7034.1434.3333.686,700
Nov 8, 202434.5034.5034.3034.3033.651,200
Nov 7, 202434.5037.0034.4734.6033.945,800
Nov 6, 202434.0034.5034.0034.5033.841,200
Nov 5, 202434.1334.1333.6334.0033.351,100
Nov 4, 202433.7534.0033.7533.9833.33900
Nov 1, 202434.0034.0033.9834.0033.351,500
Oct 31, 202433.9834.0033.9833.9833.33900
Oct 30, 202434.1134.1933.9133.9133.26700
Oct 29, 202433.9134.0033.9133.9633.311,500
Oct 28, 202433.8034.2533.4134.0033.3511,300
Oct 25, 202433.9534.0033.9534.0033.351,500
Oct 24, 202434.0934.1033.4134.0033.352,800
Oct 23, 202433.9034.0033.9033.9933.341,600
Oct 22, 202433.9834.0133.9634.0133.361,600
Oct 21, 202434.0034.0033.9534.0033.351,700
Oct 18, 202434.2034.2034.2034.2033.55200
Oct 17, 202434.0034.0034.0034.0033.35700
Oct 16, 202434.2034.2033.4234.2033.551,700
Oct 15, 202434.0034.0034.0034.0033.35200
Oct 14, 202433.5034.0633.3233.3532.713,000
Oct 11, 202434.0034.0533.5033.5032.863,700
Oct 10, 202434.5034.5034.0034.0033.353,000
Oct 9, 202433.2834.3832.7734.3833.736,500
Oct 8, 202433.8333.8333.0033.3332.703,700
Oct 7, 202434.0034.0033.3033.3032.671,400
Oct 4, 202433.7733.9833.7733.9833.33500
Oct 3, 202433.1733.1733.1733.1732.54-
Oct 2, 202432.5834.4932.5833.1732.543,300
Oct 1, 202433.0033.0032.5833.0032.3712,600
Sep 30, 2024 0.35 Dividend
Sep 30, 202432.1533.2332.1533.2332.6011,100
Sep 27, 202432.7532.7532.7532.7531.78-
Sep 26, 202432.7532.7532.7532.7531.78600
Sep 25, 202432.7332.7532.7332.7531.78800
Sep 24, 202432.2432.7532.2432.7531.78900
Sep 23, 202432.4832.7232.4832.7231.75500
Sep 20, 202432.5032.5032.5032.5031.54-
Sep 19, 202432.8032.9532.5032.5031.542,400
Sep 18, 202433.0033.0033.0033.0032.031,600
Sep 17, 202431.6131.6131.6131.6130.68-
Sep 16, 202433.1033.1031.5031.6130.684,800
Sep 13, 202432.9833.0032.9833.0032.03600
Sep 12, 202431.5333.1031.5333.1032.122,400
Sep 11, 202432.4232.4232.4232.4231.46300
Sep 10, 202431.2532.4231.2532.4231.462,500
Sep 9, 202431.5032.0031.5031.7530.811,500
Sep 6, 202432.1332.1332.1332.1331.18-
Sep 5, 202432.1332.1332.1332.1331.18-
Sep 4, 202431.3132.1331.0132.1331.183,900
Sep 3, 202431.7431.7430.8631.2230.3013,200
Aug 30, 202432.5032.5032.5032.5031.54-
Aug 29, 202432.7532.7532.5032.5031.54400
Aug 28, 202432.2032.2731.9431.9431.002,300
Aug 27, 202432.2732.2732.2732.2731.32-
Aug 26, 202432.5632.5632.2732.2731.32800
Aug 23, 202431.0032.0031.0032.0031.061,500
Aug 22, 202432.1232.1232.1232.1231.17100
Aug 21, 202431.0433.0831.0432.5031.546,700
Aug 20, 202430.4231.0430.4231.0030.081,400
Aug 19, 202431.8131.8131.7531.7530.81500
Aug 16, 202431.6031.6031.1831.2930.371,200
Aug 15, 202431.6031.6030.8630.8629.951,300
Aug 14, 202430.5030.5030.5030.5029.60-
Aug 13, 202430.7531.0030.5030.5029.601,100
Aug 12, 202429.9831.5129.9831.0030.084,600
Aug 9, 202432.0932.0932.0932.0931.14-
Aug 8, 202432.0932.0932.0932.0931.14600
Aug 7, 202432.2332.2331.1532.1931.242,400
Aug 6, 202431.5931.9231.0531.6130.681,300
Aug 5, 202430.3332.1230.3332.1231.172,800
Aug 2, 202430.7530.7530.7530.7529.84500
Aug 1, 202430.6230.6230.6230.6229.72300
Jul 31, 202430.4230.9530.4230.5029.601,000
Jul 30, 202431.2431.2431.2431.2430.32-
Jul 29, 202431.4531.4531.2431.2430.32400
Jul 26, 202431.0031.0030.7530.7529.843,500
Jul 25, 202430.5230.7530.4130.7529.842,800
Jul 24, 202430.6030.6030.6030.6029.70300
Jul 23, 202430.3431.0030.3331.0030.081,200
Jul 22, 202430.4931.7930.4530.4529.552,500
Jul 19, 202430.9031.7330.5431.5030.571,200
Jul 18, 202430.5430.5430.5430.5429.64300
Jul 17, 202431.1831.2130.1930.5429.642,500
Jul 16, 202430.7931.0030.1331.0030.081,100
Jul 15, 202430.6531.1630.2730.2729.387,500
Jul 12, 202430.6730.6730.6730.6729.76900
Jul 11, 202431.0031.1630.2030.2129.326,100
Jul 10, 202430.2631.1830.2030.5929.692,900
Jul 9, 202430.7330.9630.3930.6329.734,100
Jul 8, 202430.6531.3330.6530.9430.034,100
Jul 5, 202430.6531.3430.6531.3430.41600
Jul 3, 202430.6531.3430.6531.3430.416,100
Jul 2, 202430.6630.6730.6630.6629.75300
Jul 1, 202431.6431.6430.6330.6329.73500
Jun 28, 202432.0532.0530.5831.0930.171,900
Jun 27, 202431.3031.3130.5630.5629.661,500
Jun 26, 202430.5230.5230.5230.5229.62300
Jun 25, 202430.7831.0030.5330.5329.632,500
Jun 24, 202430.7230.7630.7230.7529.84700
Jun 21, 2024 0.35 Dividend
Jun 21, 202430.9831.5030.4930.5029.6025,200
Jun 20, 202431.2931.9831.2931.9830.701,900
Jun 18, 202431.6031.6430.7430.7429.5111,500
Jun 17, 202430.7232.0030.3632.0030.724,600
Jun 14, 202430.8031.4230.3830.8029.563,500
Jun 13, 202430.7932.0030.7930.9829.741,900
Jun 12, 202431.5232.0030.9132.0030.727,400
Jun 11, 202431.3431.9531.3431.9530.671,400
Jun 10, 202430.8931.2430.7931.2429.991,200
Jun 7, 202430.5831.3330.5831.2429.992,200
Jun 6, 202430.5230.6030.5230.6029.37700
Jun 5, 202431.0831.3730.1631.2530.004,900
Jun 4, 202431.4731.4730.1431.1929.944,100
Jun 3, 202431.8931.8931.8931.8930.61-
May 31, 202431.0531.9131.0531.8930.612,500
May 30, 202430.5031.0230.4731.0229.77900
May 29, 202430.5431.6330.5030.5029.281,100
May 28, 202430.2131.9030.2131.9030.62800
May 24, 202430.7031.8430.7031.8430.564,500
May 23, 202430.9031.1330.1830.9529.714,400
May 22, 202430.4731.4130.2531.0429.791,500
May 21, 202430.8131.5030.7630.7629.525,900
May 20, 202431.7632.4230.5930.6329.406,500
May 17, 202431.6032.2831.6032.2830.981,500
May 16, 202432.0432.5831.5631.5630.29900
May 15, 202432.0032.2531.5731.6930.428,700
May 14, 202432.0532.6732.0332.6731.364,200
May 13, 202432.0232.8031.5632.5031.2017,800
May 10, 202432.2032.3432.2032.2630.962,300
May 9, 202432.3132.3132.0332.0330.741,800
May 8, 202432.3132.3132.0432.1730.881,200
May 7, 202432.3432.3432.0132.0230.731,900
May 6, 202432.3332.3431.7732.3431.041,900
May 3, 202432.3132.3132.3132.3131.01200
May 2, 202431.9931.9931.9931.9930.71-
May 1, 202431.9931.9931.9931.9930.71200
Apr 30, 202431.3831.3831.3831.3830.12-
Apr 29, 202431.3831.3831.3831.3830.12-
Apr 26, 202431.3831.3831.3831.3830.12-
Apr 25, 202431.4931.4931.3831.3830.12300
Apr 24, 202431.8931.8931.3631.3630.10500

Related Tickers

SIGI Selective Insurance Group, Inc.
91.43
+0.58%
 
UFCS United Fire Group, Inc.
27.65
-0.41%
 
SAFT Safety Insurance Group, Inc.
76.59
+0.35%
 
KMPR Kemper Corporation
58.43
-0.27%
 
UVE Universal Insurance Holdings, Inc.
23.13
-1.41%
 
CNA CNA Financial Corporation
47.78
-1.04%
 
HIPO Hippo Holdings Inc.
24.04
-0.48%
 
HCI HCI Group, Inc.
143.29
+0.67%
 
SKWD Skyward Specialty Insurance Group, Inc.
53.85
-1.81%
 
L Loews Corporation
86.02
-0.14%