Global Indemnity Group (GBLI)
NYSE: GBLI
· Real-Time Price · USD
29.45
0.44 (1.50%)
At close: Oct 03, 2025, 3:58 PM
29.81
1.22%
After-hours: Oct 03, 2025, 06:24 PM EDT
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.05 | 29.82 | 28.91 | 29.81 | 29.81 | 2.76% | 3,131 |
| Oct 2, 2025 | 28.80 | 29.01 | 28.80 | 29.01 | 29.01 | -0.14% | 300 |
| Oct 1, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.00% | 102 |
| Sep 30, 2025 | 28.54 | 29.05 | 28.54 | 29.05 | 29.05 | 0.10% | 1,100 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.46 | 29.02 | 29.02 | -3.11% | 7,800 |
| Sep 26, 2025 | 29.28 | 29.95 | 29.28 | 29.95 | 29.60 | 3.31% | 400 |
| 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 | 28.71 | -2.09% | 5,700 |
| 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% | 1,000 |
| Sep 19, 2025 | 29.76 | 30.05 | 29.76 | 29.88 | 29.53 | 0.07% | 4,305 |
| Sep 18, 2025 | 29.97 | 29.99 | 29.86 | 29.86 | 29.51 | 0.44% | 435 |
| Sep 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.38 | -0.90% | 2,500 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 0.17% | 4,628 |
| Sep 15, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.60 | 0.07% | 700 |
| Sep 12, 2025 | 29.71 | 29.93 | 29.25 | 29.93 | 29.58 | 2.32% | 3,628 |
| Sep 11, 2025 | 29.15 | 29.63 | 29.15 | 29.25 | 28.91 | -0.24% | 1,340 |
| Sep 10, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 28.98 | 0.58% | 1,039 |
| Sep 9, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.81 | 0.00% | 142 |
| Sep 8, 2025 | 30.14 | 30.14 | 29.05 | 29.15 | 28.81 | -2.83% | 5,900 |
Page 1 of 136