Global Indemnity Group, LLC (GBLI)
NYSE: GBLI · Real-Time Price · USD
28.75
-0.27 (-0.93%)
Sep 30, 2025, 10:00 AM EDT - Market open
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.34 | 29.34 | 28.46 | 29.02 | 29.02 | -3.11% | 7,792 |
| Sep 26, 2025 | 29.28 | 29.95 | 29.28 | 29.95 | 29.59 | 3.31% | 355 |
| Sep 25, 2025 | 28.82 | 28.99 | 28.63 | 28.99 | 28.65 | -0.21% | 4,238 |
| Sep 24, 2025 | 29.68 | 29.68 | 29.00 | 29.05 | 28.70 | -2.09% | 5,678 |
| Sep 23, 2025 | 29.80 | 29.82 | 29.50 | 29.67 | 29.32 | -0.30% | 8,842 |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.41 | -0.40% | 966 |
| Sep 19, 2025 | 29.76 | 30.05 | 29.76 | 29.88 | 29.52 | 0.06% | 4,305 |
| Sep 18, 2025 | 29.97 | 29.99 | 29.86 | 29.86 | 29.51 | 0.46% | 435 |
| Sep 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.37 | -0.92% | 2,454 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.64 | 0.17% | 4,628 |
| Sep 15, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.59 | 0.06% | 686 |
| Sep 12, 2025 | 29.71 | 29.93 | 29.25 | 29.93 | 29.58 | 2.33% | 3,628 |
| Sep 11, 2025 | 29.15 | 29.63 | 29.15 | 29.25 | 28.90 | -0.26% | 1,340 |
| Sep 10, 2025 | 29.30 | 29.33 | 29.30 | 29.33 | 28.98 | 0.60% | 1,039 |
| Sep 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.80 | - | 156 |
| Sep 8, 2025 | 30.14 | 30.14 | 29.05 | 29.15 | 28.80 | -2.83% | 5,878 |
| Sep 5, 2025 | 29.71 | 30.20 | 29.71 | 30.00 | 29.64 | -0.45% | 6,050 |
| Sep 4, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | 29.78 | 1.05% | 411 |
| Sep 3, 2025 | 29.62 | 29.88 | 29.55 | 29.82 | 29.47 | -2.06% | 1,430 |
| Sep 2, 2025 | 29.92 | 30.52 | 29.92 | 30.45 | 30.09 | 2.60% | 5,521 |
| Aug 29, 2025 | 29.81 | 30.50 | 29.65 | 29.68 | 29.32 | 0.43% | 7,250 |
| Aug 28, 2025 | 29.47 | 29.70 | 29.47 | 29.55 | 29.20 | 0.34% | 641 |
| Aug 27, 2025 | 29.38 | 29.90 | 29.38 | 29.45 | 29.10 | 0.27% | 2,494 |
| Aug 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.02 | 0.41% | 165 |
| Aug 25, 2025 | 29.55 | 29.55 | 29.15 | 29.25 | 28.90 | -1.33% | 885 |
| Aug 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.29 | 1.52% | 207 |
| Aug 21, 2025 | 29.01 | 29.52 | 29.01 | 29.20 | 28.85 | 0.69% | 4,198 |
| Aug 20, 2025 | 29.29 | 30.00 | 29.00 | 29.00 | 28.65 | - | 5,706 |
| Aug 19, 2025 | 29.49 | 29.49 | 29.00 | 29.00 | 28.65 | -1.66% | 9,879 |
| Aug 18, 2025 | 30.50 | 30.50 | 28.76 | 29.49 | 29.14 | 0.03% | 1,695 |
| Aug 15, 2025 | 30.00 | 30.00 | 28.80 | 29.48 | 29.13 | 2.40% | 3,759 |
| Aug 14, 2025 | 29.00 | 29.49 | 28.79 | 28.79 | 28.45 | 0.10% | 1,026 |
| Aug 13, 2025 | 28.57 | 28.92 | 28.30 | 28.76 | 28.42 | 2.49% | 1,381 |
| Aug 12, 2025 | 28.79 | 29.59 | 27.82 | 28.06 | 27.73 | 0.79% | 19,641 |
| Aug 11, 2025 | 29.18 | 29.55 | 27.84 | 27.84 | 27.51 | -2.73% | 9,204 |
| Aug 8, 2025 | 28.91 | 29.85 | 28.00 | 28.62 | 28.28 | 2.21% | 25,028 |
| Aug 7, 2025 | 29.58 | 29.99 | 28.00 | 28.00 | 27.67 | -6.67% | 25,045 |
| Aug 6, 2025 | 30.10 | 30.15 | 29.65 | 30.00 | 29.64 | -2.56% | 2,249 |
| Aug 5, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | - | 91 |
| Aug 4, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | - | 61 |
| Aug 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | - | 39 |
| Jul 31, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | - | 29 |
| Jul 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | - | 34 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.42 | -1.98% | 372 |
| Jul 28, 2025 | 31.10 | 31.44 | 30.13 | 31.41 | 31.04 | 4.35% | 3,044 |
| Jul 25, 2025 | 30.41 | 32.03 | 30.10 | 30.10 | 29.74 | -1.02% | 6,059 |
| Jul 24, 2025 | 31.10 | 31.10 | 30.41 | 30.41 | 30.05 | - | 414 |
| Jul 23, 2025 | 32.13 | 32.13 | 30.41 | 30.41 | 30.05 | -2.87% | 898 |
| Jul 22, 2025 | 30.56 | 31.31 | 30.56 | 31.31 | 30.93 | 1.67% | 376 |
| Jul 21, 2025 | 31.95 | 31.95 | 30.79 | 30.79 | 30.43 | -2.88% | 268 |