Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
32.44
-1.50 (-4.41%)
At close: Jun 27, 2025, 4:00 PM
32.44
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 34.00 | 34.00 | 31.32 | 32.44 | 32.44 | -4.41% | 1,917 |
| Jun 26, 2025 | 33.97 | 33.97 | 32.12 | 33.94 | 33.94 | 6.16% | 867 |
| Jun 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | -1.66% | 185 |
| Jun 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 110 |
| Jun 23, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - | 77 |
| Jun 20, 2025 | 32.53 | 32.58 | 32.51 | 32.51 | 32.51 | - | 1,538 |
| Jun 18, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.16 | - | 72 |
| Jun 17, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.16 | -1.45% | 121 |
| Jun 16, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.64 | 1.51% | 187 |
| Jun 13, 2025 | 32.00 | 32.50 | 30.36 | 32.50 | 32.15 | 6.98% | 3,412 |
| Jun 12, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.06 | - | 26 |
| Jun 11, 2025 | 30.40 | 32.41 | 30.31 | 30.38 | 30.06 | -6.23% | 2,638 |
| Jun 10, 2025 | 32.42 | 32.42 | 32.40 | 32.40 | 32.06 | -0.12% | 643 |
| Jun 9, 2025 | 30.76 | 32.44 | 30.76 | 32.44 | 32.09 | 3.73% | 2,723 |
| Jun 6, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 30.94 | 0.43% | 355 |
| Jun 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | - | 134 |
| Jun 4, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | - | 38 |
| Jun 3, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.81 | -0.19% | 136 |
| Jun 2, 2025 | 30.16 | 32.45 | 30.16 | 31.20 | 30.87 | 3.72% | 401 |
| May 30, 2025 | 30.50 | 30.50 | 30.08 | 30.08 | 29.76 | -0.66% | 8,143 |
| May 29, 2025 | 30.50 | 30.50 | 30.28 | 30.28 | 29.96 | 0.66% | 2,123 |
| May 28, 2025 | 30.06 | 30.08 | 30.06 | 30.08 | 29.76 | -0.56% | 1,219 |
| May 27, 2025 | 30.06 | 30.29 | 30.06 | 30.25 | 29.93 | 0.40% | 8,871 |
| May 23, 2025 | 30.70 | 31.07 | 30.05 | 30.13 | 29.81 | -2.11% | 1,978 |
| May 22, 2025 | 30.39 | 30.78 | 30.39 | 30.78 | 30.45 | 0.03% | 490 |
| May 21, 2025 | 31.32 | 31.32 | 30.00 | 30.77 | 30.44 | -0.58% | 1,613 |
| May 20, 2025 | 32.00 | 32.07 | 30.03 | 30.95 | 30.62 | -0.42% | 19,152 |
| May 19, 2025 | 31.50 | 32.00 | 30.95 | 31.08 | 30.75 | 3.57% | 10,737 |
| May 16, 2025 | 29.97 | 31.08 | 29.97 | 30.01 | 29.69 | 0.03% | 7,269 |
| May 15, 2025 | 29.05 | 30.01 | 28.82 | 30.00 | 29.68 | 0.01% | 6,590 |
| May 14, 2025 | 29.89 | 30.98 | 29.89 | 30.00 | 29.68 | 0.39% | 35,475 |
| May 13, 2025 | 28.22 | 30.83 | 28.22 | 29.88 | 29.56 | 4.73% | 27,604 |
| May 12, 2025 | 27.85 | 28.57 | 27.85 | 28.53 | 28.23 | 0.14% | 5,730 |
| May 9, 2025 | 27.43 | 28.88 | 27.43 | 28.49 | 28.19 | 4.97% | 693 |
| May 8, 2025 | 27.47 | 29.63 | 27.14 | 27.14 | 26.85 | -1.92% | 2,715 |
| May 7, 2025 | 28.57 | 28.82 | 26.94 | 27.67 | 27.38 | -4.59% | 5,274 |
| May 6, 2025 | 28.78 | 29.26 | 28.78 | 29.00 | 28.69 | 0.73% | 6,973 |
| May 5, 2025 | 28.79 | 29.12 | 28.79 | 28.79 | 28.48 | 1.27% | 2,760 |
| May 2, 2025 | 29.15 | 29.15 | 28.43 | 28.43 | 28.13 | -1.49% | 569 |
| May 1, 2025 | 29.23 | 29.23 | 28.86 | 28.86 | 28.55 | - | 2,732 |
| Apr 30, 2025 | 28.74 | 28.92 | 28.74 | 28.86 | 28.55 | -0.35% | 1,479 |
| Apr 29, 2025 | 29.11 | 29.30 | 28.30 | 28.96 | 28.65 | -0.31% | 1,631 |
| Apr 28, 2025 | 28.73 | 29.10 | 28.73 | 29.05 | 28.74 | 1.08% | 1,174 |
| Apr 25, 2025 | 28.66 | 28.97 | 28.66 | 28.74 | 28.43 | 0.84% | 1,674 |
| Apr 24, 2025 | 28.93 | 28.93 | 28.15 | 28.50 | 28.20 | -1.32% | 14,955 |
| Apr 23, 2025 | 29.36 | 29.87 | 28.88 | 28.88 | 28.57 | -0.52% | 3,685 |
| Apr 22, 2025 | 29.87 | 29.90 | 29.03 | 29.03 | 28.72 | -1.93% | 2,705 |
| Apr 21, 2025 | 29.60 | 29.75 | 29.60 | 29.60 | 29.29 | -0.60% | 3,186 |
| Apr 17, 2025 | 29.59 | 30.10 | 29.59 | 29.78 | 29.46 | -0.13% | 650 |
| Apr 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.50 | 0.07% | 412 |