NYSE:GBLI Stock Quote
34.35
-0.42 (-1.21%)
Global Indemnity Group, LLC - Class A Common Stock is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 34.33 | 34.50 | 34.20 | 34.35 | 3,689 | 34.35 |
| 3/27/2025 | 36.61 | 36.61 | 34.77 | 34.77 | 10,454 | 34.77 |
| 3/26/2025 | 35.68 | 36.12 | 35.68 | 36.12 | 419 | 36.12 |
| 3/25/2025 | 35.41 | 36.00 | 35.41 | 36.00 | 609 | 36.00 |
| 3/24/2025 | 35.91 | 36.65 | 35.91 | 35.94 | 2,803 | 35.94 |
| 3/21/2025 | 36.00 | 36.00 | 35.50 | 36.00 | 3,583 | 36.00 |
| 3/20/2025 | 37.00 | 37.00 | 35.20 | 36.65 | 914 | 36.65 |
| 3/19/2025 | 36.60 | 36.60 | 36.02 | 36.50 | 1,948 | 36.50 |
| 3/18/2025 | 36.00 | 36.00 | 36.00 | 36.00 | 1,985 | 36.00 |
| 3/17/2025 | 35.50 | 35.92 | 35.50 | 35.68 | 1,727 | 35.68 |
| 3/14/2025 | 35.65 | 36.04 | 35.50 | 35.55 | 20,351 | 35.55 |
| 3/13/2025 | 36.11 | 36.55 | 35.77 | 36.55 | 4,223 | 36.55 |
| 3/12/2025 | 36.50 | 36.60 | 35.10 | 36.55 | 9,537 | 36.55 |
| 3/11/2025 | 35.84 | 36.39 | 35.05 | 36.25 | 35,781 | 36.25 |
| 3/10/2025 | 34.56 | 35.04 | 34.28 | 35.04 | 714 | 35.04 |
| 3/07/2025 | 34.41 | 35.05 | 34.41 | 35.05 | 2,064 | 35.05 |
| 3/06/2025 | 34.39 | 34.40 | 34.36 | 34.40 | 1,476 | 34.40 |
| 3/05/2025 | 34.05 | 34.50 | 34.00 | 34.50 | 5,083 | 34.50 |
| 3/04/2025 | 35.08 | 35.08 | 35.08 | 35.08 | 202 | 35.08 |
| 3/03/2025 | 35.25 | 35.25 | 35.25 | 35.25 | 1,288 | 35.25 |
| 2/28/2025 | 33.41 | 33.41 | 33.41 | 33.41 | 453 | 33.41 |
| 2/27/2025 | 34.15 | 34.15 | 33.41 | 33.41 | 6,416 | 33.41 |
| 2/26/2025 | 34.01 | 34.07 | 34.01 | 34.07 | 2,087 | 34.07 |
| 2/25/2025 | 34.68 | 35.02 | 34.01 | 34.25 | 3,019 | 34.25 |
| 2/24/2025 | 35.13 | 35.13 | 35.10 | 35.10 | 516 | 35.10 |
| 2/20/2025 | 34.63 | 0.00 | 36.04 | 36.04 | 200 | 36.04 |
| 2/19/2025 | 34.63 | 34.63 | 34.63 | 34.63 | 146 | 34.63 |
| 2/18/2025 | 35.00 | 35.00 | 34.62 | 34.62 | 2,520 | 34.62 |
| 2/13/2025 | 36.00 | 0.00 | 36.29 | 36.29 | 47 | 36.29 |
| 2/12/2025 | 35.35 | 36.00 | 35.35 | 36.00 | 598 | 36.00 |
| 2/10/2025 | 35.98 | 0.00 | 36.20 | 36.20 | 48 | 36.20 |
| 2/07/2025 | 35.95 | 36.00 | 35.55 | 35.98 | 1,910 | 35.98 |
| 2/03/2025 | 35.97 | 0.00 | 35.97 | 35.00 | 111 | 35.00 |
| 1/31/2025 | 34.60 | 35.97 | 34.60 | 35.97 | 3,286 | 35.97 |
| 1/30/2025 | 35.33 | 35.70 | 34.59 | 34.59 | 11,320 | 34.59 |
| 1/28/2025 | 35.67 | 0.00 | 35.67 | 35.63 | 6 | 35.63 |
| 1/27/2025 | 36.00 | 36.00 | 35.66 | 35.67 | 1,591 | 35.67 |
| 1/24/2025 | 37.00 | 37.00 | 37.00 | 37.00 | 3,217 | 37.00 |
| 1/23/2025 | 36.13 | 36.29 | 36.12 | 36.12 | 1,097 | 36.12 |
| 1/22/2025 | 35.76 | 36.00 | 35.76 | 36.00 | 1,078 | 36.00 |
| 1/21/2025 | 34.01 | 35.50 | 34.01 | 35.19 | 1,899 | 35.19 |
| 1/17/2025 | 34.78 | 35.49 | 34.76 | 34.76 | 2,302 | 34.76 |
| 1/16/2025 | 34.45 | 35.20 | 34.03 | 35.20 | 8,879 | 35.20 |
| 1/15/2025 | 34.00 | 34.00 | 33.58 | 33.58 | 3,422 | 33.58 |
| 1/14/2025 | 34.36 | 34.36 | 33.12 | 33.62 | 2,562 | 33.62 |
| 1/13/2025 | 35.39 | 35.39 | 34.00 | 34.00 | 10,020 | 34.00 |
| 1/10/2025 | 35.73 | 36.51 | 35.00 | 35.60 | 2,382 | 35.60 |
| 1/08/2025 | 36.00 | 36.22 | 35.00 | 36.00 | 1,957 | 36.00 |
| 1/07/2025 | 36.38 | 36.38 | 35.80 | 36.36 | 1,647 | 36.36 |
| 1/06/2025 | 36.81 | 36.82 | 36.81 | 36.81 | 866 | 36.81 |
| 1/03/2025 | 36.05 | 36.48 | 35.95 | 36.11 | 12,096 | 36.11 |
| 1/02/2025 | 36.32 | 36.32 | 35.69 | 36.25 | 3,397 | 36.25 |
| 12/31/2024 | 36.25 | 0.00 | 36.25 | 36.00 | 0 | 36.00 |