Global Indemnity PLC (GBLI) Historical Stock Data
33.62 ↓0.38 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GBLI is up 0.08% a day on average. There have been 18 days where Global Indemnity PLC closed green and 12 days where GBLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 34.36 | 33.62 | ↓$0.74 (-2.15%) | 33.12 | 34.36 | 2.56K |
| 2025-01-13 | 35.39 | 34.00 | ↓$1.39 (-3.93%) | 34.00 | 35.39 | 10.02K |
| 2025-01-10 | 35.73 | 35.60 | ↓$0.13 (-0.36%) | 35.00 | 36.51 | 2.38K |
| 2025-01-08 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 35.00 | 36.22 | 1.96K |
| 2025-01-07 | 36.38 | 36.36 | ↓$0.02 (-0.04%) | 35.80 | 36.38 | 1.65K |
| 2025-01-06 | 36.81 | 36.81 | ↑$0.00 (0.00%) | 36.81 | 36.82 | 866 |
| 2025-01-03 | 36.05 | 36.11 | ↑$0.06 (0.17%) | 35.95 | 36.48 | 12.10K |
| 2025-01-02 | 36.32 | 36.25 | ↓$0.07 (-0.19%) | 35.69 | 36.32 | 3.40K |
| 2024-12-31 | 36.36 | 36.00 | ↓$0.36 (-0.99%) | 36.00 | 36.39 | 1.04K |
| 2024-12-30 | 35.87 | 36.25 | ↑$0.38 (1.06%) | 35.75 | 36.25 | 6.67K |
| 2024-12-27 | 35.65 | 35.65 | ↑$0.00 (0.00%) | 35.65 | 35.65 | 243 |
| 2024-12-26 | 34.66 | 35.65 | ↑$0.99 (2.86%) | 34.66 | 35.87 | 3.50K |
| 2024-12-24 | 36.15 | 35.65 | ↓$0.50 (-1.38%) | 34.67 | 36.15 | 18.64K |
| 2024-12-23 | 35.98 | 36.50 | ↑$0.52 (1.45%) | 35.96 | 36.62 | 5.90K |
| 2024-12-20 | 35.84 | 36.00 | ↑$0.16 (0.45%) | 35.25 | 36.00 | 1.15K |
| 2024-12-19 | 35.82 | 36.00 | ↑$0.18 (0.50%) | 35.25 | 36.38 | 5.77K |
| 2024-12-18 | 33.81 | 36.04 | ↑$2.23 (6.59%) | 33.81 | 36.25 | 8.97K |
| 2024-12-17 | 35.92 | 36.25 | ↑$0.34 (0.93%) | 35.92 | 36.33 | 3.14K |
| 2024-12-16 | 36.25 | 36.25 | ↑$0.00 (0.00%) | 35.93 | 36.25 | 6.29K |
| 2024-12-13 | 36.25 | 36.25 | ↑$0.00 (0.00%) | 36.22 | 36.25 | 1.07K |
| 2024-12-12 | 36.41 | 36.10 | ↓$0.31 (-0.85%) | 36.10 | 36.41 | 291 |
| 2024-12-11 | 36.50 | 36.50 | ↑$0.00 (0.00%) | 36.50 | 36.50 | 335 |
| 2024-12-10 | 36.50 | 36.50 | ↑$0.00 (0.00%) | 35.84 | 36.50 | 1.43K |
| 2024-12-09 | 36.20 | 36.01 | ↓$0.19 (-0.52%) | 36.00 | 36.80 | 10.43K |
| 2024-12-06 | 36.00 | 36.00 | ↑$0.00 (0.00%) | 35.19 | 36.00 | 9.22K |
| 2024-12-05 | 36.20 | 35.69 | ↓$0.51 (-1.41%) | 34.61 | 36.20 | 33.97K |
| 2024-12-04 | 36.30 | 36.52 | ↑$0.22 (0.61%) | 36.30 | 36.70 | 1.33K |
| 2024-12-03 | 36.80 | 36.50 | ↓$0.30 (-0.81%) | 36.45 | 36.80 | 1.72K |
| 2024-12-02 | 36.50 | 36.42 | ↓$0.08 (-0.22%) | 36.30 | 36.94 | 14.62K |
| 2024-11-29 | 36.19 | 36.39 | ↑$0.20 (0.55%) | 35.48 | 36.39 | 7.56K |
Create an account or log in to view more rows.
$GBLI so tired of this pos let's fly already
$GBLI Buy it up so it crashes harder in the next two trading days
$GBLI here to raid
$GBLI holding and buying these dips is so easy.
$GBLI do u adivise to buy more monday
$GBLI I’ll be buying more if this dips!
$GBLI ADDING MORE…
$GBLI this is my only green stonk!
I really like this stonk.
$GBLI this sell-off is meh.
$GBLI already bouncing back.