Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
28.53
+0.04 (0.14%)
At close: May 12, 2025, 4:00 PM
28.53
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.85 | 28.57 | 27.85 | 28.53 | 28.53 | 0.14% | 5,730 |
| May 9, 2025 | 27.43 | 28.88 | 27.43 | 28.49 | 28.49 | 4.97% | 693 |
| May 8, 2025 | 27.47 | 29.63 | 27.14 | 27.14 | 27.14 | -1.92% | 2,715 |
| May 7, 2025 | 28.57 | 28.82 | 26.94 | 27.67 | 27.67 | -4.59% | 5,274 |
| May 6, 2025 | 28.78 | 29.26 | 28.78 | 29.00 | 29.00 | 0.73% | 6,973 |
| May 5, 2025 | 28.79 | 29.12 | 28.79 | 28.79 | 28.79 | 1.27% | 2,760 |
| May 2, 2025 | 29.15 | 29.15 | 28.43 | 28.43 | 28.43 | -1.49% | 569 |
| May 1, 2025 | 29.23 | 29.23 | 28.86 | 28.86 | 28.86 | - | 2,732 |
| Apr 30, 2025 | 28.74 | 28.92 | 28.74 | 28.86 | 28.86 | -0.35% | 1,479 |
| Apr 29, 2025 | 29.11 | 29.30 | 28.30 | 28.96 | 28.96 | -0.31% | 1,631 |
| Apr 28, 2025 | 28.73 | 29.10 | 28.73 | 29.05 | 29.05 | 1.08% | 1,174 |
| Apr 25, 2025 | 28.66 | 28.97 | 28.66 | 28.74 | 28.74 | 0.84% | 1,674 |
| Apr 24, 2025 | 28.93 | 28.93 | 28.15 | 28.50 | 28.50 | -1.32% | 14,955 |
| Apr 23, 2025 | 29.36 | 29.87 | 28.88 | 28.88 | 28.88 | -0.52% | 3,685 |
| Apr 22, 2025 | 29.87 | 29.90 | 29.03 | 29.03 | 29.03 | -1.93% | 2,705 |
| Apr 21, 2025 | 29.60 | 29.75 | 29.60 | 29.60 | 29.60 | -0.60% | 3,186 |
| Apr 17, 2025 | 29.59 | 30.10 | 29.59 | 29.78 | 29.78 | -0.13% | 650 |
| Apr 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.07% | 412 |
| Apr 15, 2025 | 29.93 | 29.94 | 29.80 | 29.80 | 29.80 | -0.30% | 3,747 |
| Apr 14, 2025 | 29.93 | 30.16 | 29.80 | 29.89 | 29.89 | -0.13% | 6,701 |
| Apr 11, 2025 | 30.08 | 30.08 | 29.80 | 29.93 | 29.93 | -0.23% | 3,143 |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 2,913 |
| Apr 9, 2025 | 29.55 | 30.60 | 29.27 | 30.60 | 30.60 | 2.20% | 4,818 |
| Apr 8, 2025 | 29.50 | 30.62 | 29.25 | 29.94 | 29.94 | 3.28% | 4,057 |
| Apr 7, 2025 | 30.90 | 30.90 | 28.75 | 28.99 | 28.99 | -7.77% | 18,573 |
| Apr 4, 2025 | 34.00 | 34.00 | 30.56 | 31.43 | 31.43 | -7.56% | 16,173 |
| Apr 3, 2025 | 34.53 | 34.70 | 34.00 | 34.00 | 34.00 | -1.16% | 6,591 |
| Apr 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.58% | 657 |
| Apr 1, 2025 | 34.95 | 34.95 | 34.40 | 34.95 | 34.95 | 1.45% | 502 |
| Mar 31, 2025 | 34.40 | 34.80 | 34.40 | 34.45 | 34.45 | 0.29% | 3,853 |
| Mar 28, 2025 | 34.33 | 34.50 | 34.20 | 34.35 | 34.35 | -1.21% | 3,689 |
| Mar 27, 2025 | 36.61 | 36.61 | 34.77 | 34.77 | 34.77 | -3.74% | 10,454 |
| Mar 26, 2025 | 35.68 | 36.12 | 35.68 | 36.12 | 36.12 | 0.33% | 419 |
| Mar 25, 2025 | 35.42 | 36.00 | 35.42 | 36.00 | 36.00 | 0.17% | 609 |
| Mar 24, 2025 | 35.91 | 36.65 | 35.91 | 35.94 | 35.94 | -0.17% | 2,803 |
| Mar 21, 2025 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | -1.77% | 3,583 |
| Mar 20, 2025 | 37.00 | 37.00 | 35.20 | 36.65 | 36.30 | 0.41% | 914 |
| Mar 19, 2025 | 36.60 | 36.60 | 36.02 | 36.50 | 36.15 | 1.39% | 1,948 |
| Mar 18, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.65 | 0.90% | 1,985 |
| Mar 17, 2025 | 35.50 | 35.92 | 35.50 | 35.68 | 35.34 | 0.35% | 1,727 |
| Mar 14, 2025 | 35.65 | 36.04 | 35.50 | 35.56 | 35.21 | -2.72% | 20,351 |
| Mar 13, 2025 | 36.11 | 36.55 | 35.78 | 36.55 | 36.20 | - | 4,223 |
| Mar 12, 2025 | 36.50 | 36.60 | 35.10 | 36.55 | 36.20 | 0.83% | 9,537 |
| Mar 11, 2025 | 35.84 | 36.39 | 35.05 | 36.25 | 35.90 | 3.45% | 35,781 |
| Mar 10, 2025 | 34.56 | 35.04 | 34.28 | 35.04 | 34.70 | -0.03% | 714 |
| Mar 7, 2025 | 34.41 | 35.05 | 34.41 | 35.05 | 34.71 | 1.89% | 2,064 |
| Mar 6, 2025 | 34.39 | 34.40 | 34.36 | 34.40 | 34.07 | -0.29% | 1,476 |
| Mar 5, 2025 | 34.05 | 34.50 | 34.00 | 34.50 | 34.17 | -1.65% | 5,083 |
| Mar 4, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 34.74 | -0.48% | 202 |
| Mar 3, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.91 | 5.50% | 1,288 |