Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Indemnity Plc
(NY:
GBLI
)
32.00
+0.05 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
31.89
124
+0.87(+2.80%)
May 30, 2024
30.50
31.02
30.47
31.02
929
+0.52(+1.70%)
May 29, 2024
30.54
31.63
30.50
30.50
1,105
-1.40(-4.39%)
May 28, 2024
30.21
31.90
30.21
31.90
779
+0.06(+0.19%)
May 24, 2024
30.70
31.84
30.70
31.84
4,515
+0.89(+2.88%)
May 23, 2024
30.90
31.13
30.18
30.95
4,384
-0.09(-0.29%)
May 22, 2024
30.47
31.41
30.25
31.04
1,491
+0.28(+0.91%)
May 21, 2024
30.81
31.50
30.76
30.76
5,922
+0.13(+0.42%)
May 20, 2024
31.76
32.42
30.59
30.63
6,545
-1.65(-5.11%)
May 17, 2024
31.60
32.28
31.60
32.28
1,450
+0.72(+2.28%)
May 16, 2024
32.04
32.58
31.56
31.56
889
-0.13(-0.42%)
May 15, 2024
32.00
32.25
31.57
31.69
8,695
-0.98(-2.99%)
May 14, 2024
32.05
32.67
32.03
32.67
4,234
+0.17(+0.52%)
May 13, 2024
32.02
32.80
31.56
32.50
17,818
+0.24(+0.74%)
May 10, 2024
32.20
32.34
32.20
32.26
2,315
+0.23(+0.72%)
May 09, 2024
32.31
32.31
32.03
32.03
1,787
-0.14(-0.43%)
May 08, 2024
32.31
32.31
32.04
32.17
1,240
+0.15(+0.48%)
May 07, 2024
32.34
32.34
32.01
32.02
1,858
-0.33(-1.00%)
May 06, 2024
32.33
32.34
31.77
32.34
1,948
+0.03(+0.09%)
May 03, 2024
32.31
32.31
32.31
32.31
197
+0.32(+1.00%)
May 01, 2024
31.99
32
+0.61(+1.94%)
Apr 25, 2024
31.38
4
+0.02(+0.06%)
Apr 24, 2024
31.89
31.89
31.36
31.36
479
-1.14(-3.51%)
Apr 19, 2024
32.50
2
+0.00(+0.00%)
Apr 18, 2024
32.50
32.50
32.50
32.50
496
+0.00(+0.00%)
Apr 17, 2024
32.50
32.50
32.50
32.50
324
+0.00(+0.00%)
Apr 16, 2024
32.25
32.50
32.25
32.50
2,285
+0.25(+0.78%)
Apr 15, 2024
32.25
32.25
32.25
32.25
255
-0.25(-0.77%)
Apr 12, 2024
32.51
32.51
32.50
32.50
805
-0.42(-1.28%)
Apr 11, 2024
31.41
32.92
31.41
32.92
1,240
-0.07(-0.21%)
Apr 10, 2024
32.76
33.05
30.80
32.99
14,705
-0.11(-0.33%)
Apr 09, 2024
30.83
33.10
30.20
33.10
12,269
+2.35(+7.64%)
Apr 08, 2024
29.72
30.88
29.72
30.75
11,237
+0.94(+3.15%)
Apr 05, 2024
30.64
30.64
29.65
29.81
595
-0.83(-2.71%)
Apr 04, 2024
30.23
30.64
30.23
30.64
1,668
+0.65(+2.17%)
Apr 03, 2024
29.99
29.99
29.99
29.99
392
+0.18(+0.62%)
Apr 02, 2024
29.65
29.80
29.65
29.80
1,265
-0.37(-1.21%)
Apr 01, 2024
30.33
30.33
29.55
30.17
738
-0.36(-1.18%)
Mar 28, 2024
28.99
30.53
28.80
30.53
28,079
+1.53(+5.28%)
Mar 27, 2024
28.67
29.00
28.62
29.00
6,461
+0.00(+0.00%)
Mar 26, 2024
29.01
29.01
29.00
29.00
1,229
-0.01(-0.03%)
Mar 25, 2024
29.00
29.48
28.66
29.01
4,536
+0.01(+0.03%)
Mar 22, 2024
29.10
29.38
28.94
29.00
27,510
+0.07(+0.24%)
Mar 21, 2024
29.32
29.50
28.90
28.93
6,642
-0.07(-0.24%)
Mar 20, 2024
28.61
29.50
28.37
29.00
9,167
-0.01(-0.04%)
Mar 19, 2024
29.13
29.30
28.13
29.01
20,427
+0.28(+0.97%)
Mar 18, 2024
28.85
29.92
28.73
28.73
9,307
-0.86(-2.90%)
Mar 15, 2024
29.89
30.24
29.05
29.59
14,815
-0.51(-1.71%)
Mar 14, 2024
29.89
30.14
29.44
30.11
5,309
+0.02(+0.07%)
Mar 13, 2024
29.31
30.33
29.31
30.09
4,256
+0.20(+0.66%)
Mar 12, 2024
29.69
30.28
29.69
29.89
4,250
+0.56(+1.90%)
Mar 11, 2024
29.33
29.33
29.33
29.33
735
+0.09(+0.29%)
Mar 08, 2024
29.37
29.79
29.25
29.25
11,937
-0.36(-1.22%)
Mar 07, 2024
29.49
29.71
29.19
29.61
12,916
+0.43(+1.47%)
Mar 06, 2024
29.34
29.63
29.15
29.18
15,062
+0.02(+0.07%)
Mar 05, 2024
28.83
29.23
28.83
29.16
1,416
-0.12(-0.41%)
Mar 04, 2024
29.28
29.28
29.28
29.28
418
-0.32(-1.07%)
Mar 01, 2024
29.64
29.77
29.59
29.59
3,471
-0.02(-0.06%)
Feb 29, 2024
29.43
29.64
29.43
29.61
1,352
+0.18(+0.63%)
Feb 28, 2024
29.38
29.43
29.38
29.43
1,420
+0.05(+0.17%)
Feb 27, 2024
29.38
29.38
29.38
29.38
609
+0.55(+1.92%)
Feb 26, 2024
28.60
28.82
28.41
28.82
8,334
+0.47(+1.65%)
Feb 23, 2024
27.91
28.65
27.91
28.36
2,228
+0.29(+1.05%)
Feb 22, 2024
28.01
28.06
28.01
28.06
1,302
+0.37(+1.34%)
Feb 20, 2024
27.69
5
-0.37(-1.32%)
Feb 16, 2024
27.60
28.06
27.35
28.06
12,830
+0.92(+3.39%)
Feb 15, 2024
27.91
28.17
27.14
27.14
7,428
-0.55(-2.00%)
Feb 14, 2024
28.65
28.65
27.67
27.70
13,646
-0.62(-2.20%)
Feb 13, 2024
28.66
28.85
28.32
28.32
5,017
-1.22(-4.11%)
Feb 12, 2024
28.75
29.53
28.69
29.53
5,216
+0.43(+1.49%)
Feb 09, 2024
29.19
29.33
29.10
29.10
1,663
-0.30(-1.01%)
Feb 08, 2024
29.42
29.42
29.25
29.40
1,139
+0.22(+0.75%)
Feb 07, 2024
28.90
29.18
28.90
29.18
747
+0.08(+0.27%)
Feb 06, 2024
29.10
29.10
28.81
29.10
5,586
+0.15(+0.51%)
Feb 05, 2024
28.65
29.15
28.65
28.95
1,257
+0.30(+1.03%)
Feb 01, 2024
28.65
58
-0.30(-1.03%)
Jan 31, 2024
29.00
29.00
28.94
28.95
846
-0.09(-0.30%)
Jan 30, 2024
28.74
29.06
28.74
29.04
1,471
+0.00(+0.02%)
Jan 29, 2024
29.43
29.58
29.01
29.03
7,535
-0.39(-1.33%)
Jan 25, 2024
29.43
43
-0.12(-0.40%)
Jan 24, 2024
29.54
29.54
29.54
29.54
170
+0.08(+0.27%)
Jan 23, 2024
28.94
29.46
28.94
29.46
1,831
-0.18(-0.60%)
Jan 22, 2024
30.14
30.14
28.62
29.64
5,089
+0.03(+0.11%)
Jan 19, 2024
29.31
29.61
28.92
29.61
2,651
+0.07(+0.23%)
Jan 18, 2024
29.11
29.58
29.11
29.54
2,315
+0.30(+1.01%)
Jan 17, 2024
31.20
31.20
28.67
29.25
14,912
-1.83(-5.88%)
Jan 16, 2024
31.65
32.11
30.27
31.08
14,324
-1.04(-3.23%)
Jan 12, 2024
32.06
32.11
32.06
32.11
3,512
+0.00(+0.00%)
Jan 11, 2024
32.11
32.11
32.11
32.11
624
+0.00(+0.00%)
Jan 10, 2024
32.32
32.41
32.11
32.11
1,954
-0.02(-0.06%)
Jan 09, 2024
31.43
32.13
31.43
32.13
3,980
+0.02(+0.06%)
Jan 08, 2024
32.16
32.16
30.71
32.11
25,970
+0.24(+0.74%)
Jan 05, 2024
30.88
31.88
30.88
31.88
742
-0.24(-0.74%)
Jan 04, 2024
31.86
32.31
30.98
32.11
58,064
+0.46(+1.47%)
Jan 03, 2024
31.87
31.87
30.34
31.65
6,050
+0.03(+0.09%)
Jan 02, 2024
31.41
31.71
30.83
31.62
2,575
-0.24(-0.74%)
Dec 29, 2023
31.16
31.87
31.16
31.86
31,863
+0.48(+1.54%)
Dec 28, 2023
30.70
31.37
30.70
31.37
2,424
+0.00(+0.00%)
Dec 27, 2023
30.94
31.37
30.32
31.37
14,575
+0.51(+1.67%)
Dec 26, 2023
30.07
31.14
30.07
30.86
7,352
+0.92(+3.07%)
Dec 22, 2023
29.79
30.63
29.53
29.94
29,692
+0.30(+1.00%)
Dec 21, 2023
29.44
29.64
27.96
29.64
8,334
+0.25(+0.84%)
Dec 20, 2023
28.70
29.40
28.05
29.40
22,982
+0.20(+0.67%)
Dec 19, 2023
28.12
29.20
28.12
29.20
2,266
+0.59(+2.05%)
Dec 18, 2023
28.12
28.61
28.12
28.61
3,267
-0.38(-1.32%)
Dec 15, 2023
28.95
29.00
28.30
28.99
5,719
+0.04(+0.14%)
Dec 14, 2023
28.85
28.95
28.41
28.95
16,037
+0.23(+0.78%)
Dec 13, 2023
27.91
28.73
27.91
28.73
4,871
+1.15(+4.16%)
Dec 12, 2023
27.54
27.64
27.54
27.58
1,043
-0.39(-1.40%)
Dec 11, 2023
28.42
28.42
27.55
27.97
2,635
-0.20(-0.70%)
Dec 08, 2023
28.42
28.42
28.17
28.17
29,095
+0.00(+0.00%)
Dec 07, 2023
26.36
28.65
25.97
28.17
56,116
-5.10(-15.34%)
Dec 05, 2023
33.28
104
-0.48(-1.42%)
Dec 04, 2023
33.76
33.76
33.76
33.76
173
+0.78(+2.38%)
Dec 01, 2023
33.56
33.56
32.60
32.97
1,481
-0.13(-0.38%)
Nov 30, 2023
33.12
33.12
32.24
33.10
4,056
-0.86(-2.54%)
Nov 28, 2023
33.96
806
+0.84(+2.54%)
Nov 27, 2023
33.64
33.68
31.94
33.12
4,004
-0.56(-1.66%)
Nov 22, 2023
33.68
77
+0.51(+1.54%)
Nov 21, 2023
32.65
34.28
32.63
33.17
4,398
+0.54(+1.65%)
Nov 20, 2023
32.63
32.63
32.63
32.63
1,209
-0.85(-2.55%)
Nov 17, 2023
33.79
33.80
32.33
33.48
1,731
-0.32(-0.96%)
Nov 16, 2023
33.50
33.80
33.50
33.80
358
+0.89(+2.72%)
Nov 15, 2023
33.35
33.35
30.86
32.91
1,287
+0.13(+0.41%)
Nov 14, 2023
33.69
33.69
32.33
32.78
5,456
-0.59(-1.76%)
Nov 13, 2023
33.14
33.36
33.12
33.36
2,434
-0.44(-1.30%)
Nov 10, 2023
33.79
33.80
33.79
33.80
761
-0.24(-0.72%)
Nov 09, 2023
33.23
34.05
33.23
34.05
429
+0.73(+2.21%)
Nov 08, 2023
31.84
33.80
29.89
33.31
11,423
-0.94(-2.73%)
Nov 07, 2023
33.74
34.44
33.74
34.25
1,102
-0.02(-0.07%)
Nov 03, 2023
34.27
132
-0.02(-0.06%)
Nov 02, 2023
34.24
34.33
34.24
34.29
1,713
+0.06(+0.17%)
Nov 01, 2023
33.67
34.24
33.67
34.24
499
-0.00(-0.00%)
Oct 31, 2023
34.48
34.48
34.24
34.24
2,757
-0.70(-1.99%)
Oct 30, 2023
34.93
34.93
34.93
34.93
724
-0.81(-2.28%)
Oct 27, 2023
35.81
35.81
35.74
35.74
622
-0.28(-0.77%)
Oct 26, 2023
36.02
36.02
36.02
36.02
320
+1.73(+5.04%)
Oct 25, 2023
34.18
34.29
34.09
34.29
1,123
+0.03(+0.09%)
Oct 23, 2023
34.27
62
-0.03(-0.09%)
Oct 20, 2023
32.98
34.29
32.65
34.29
3,711
-0.39(-1.13%)
Oct 18, 2023
34.69
137
+0.27(+0.80%)
Oct 17, 2023
36.22
36.23
33.78
34.41
2,035
-0.37(-1.07%)
Oct 16, 2023
34.65
35.27
34.65
34.78
4,945
-0.49(-1.39%)
Oct 13, 2023
34.16
35.27
34.16
35.27
1,536
+0.84(+2.45%)
Oct 12, 2023
34.58
34.58
34.10
34.43
2,429
-0.06(-0.17%)
Oct 11, 2023
33.31
34.82
33.31
34.49
1,345
-1.30(-3.64%)
Oct 10, 2023
35.73
36.25
35.73
35.79
6,142
-0.02(-0.05%)
Oct 09, 2023
35.27
35.81
34.41
35.81
5,155
+0.54(+1.53%)
Oct 06, 2023
32.79
35.27
32.78
35.27
6,969
+2.33(+7.07%)
Oct 05, 2023
33.32
33.32
32.73
32.94
2,788
-0.03(-0.08%)
Oct 04, 2023
33.07
33.56
32.97
32.97
507
-0.10(-0.29%)
Oct 03, 2023
33.16
33.16
33.07
33.07
1,481
+0.12(+0.37%)
Oct 02, 2023
33.07
33.07
32.67
32.95
558
-0.46(-1.38%)
Sep 29, 2023
33.44
34.00
33.41
33.41
3,239
-0.63(-1.86%)
Sep 28, 2023
34.04
34.04
33.85
34.04
505
+0.19(+0.57%)
Sep 27, 2023
33.80
33.85
33.80
33.85
670
+0.48(+1.44%)
Sep 25, 2023
33.37
20
-0.19(-0.56%)
Sep 22, 2023
33.80
33.80
33.56
33.56
1,526
+0.49(+1.47%)
Sep 21, 2023
33.07
33.07
33.07
33.07
643
-0.78(-2.30%)
Sep 15, 2023
33.85
47
+0.29(+0.87%)
Sep 14, 2023
33.38
33.56
33.38
33.56
1,858
-0.66(-1.93%)
Sep 08, 2023
34.22
16
+1.49(+4.55%)
Sep 07, 2023
34.28
34.28
32.71
32.73
5,408
-1.48(-4.32%)
Sep 06, 2023
33.87
34.21
33.80
34.21
847
+0.08(+0.23%)
Sep 05, 2023
33.87
34.17
33.87
34.13
1,167
-0.16(-0.45%)
Sep 01, 2023
34.19
34.28
33.34
34.28
4,418
+0.13(+0.37%)
Aug 31, 2023
34.16
34.16
34.16
34.16
415
-0.05(-0.14%)
Aug 30, 2023
33.61
34.24
33.61
34.21
2,137
+0.02(+0.06%)
Aug 29, 2023
32.39
34.19
32.39
34.19
1,365
+0.56(+1.68%)
Aug 28, 2023
34.77
34.77
33.62
33.62
802
-0.89(-2.59%)
Aug 25, 2023
34.53
34.53
32.27
34.52
6,909
-0.29(-0.84%)
Aug 24, 2023
33.07
34.81
33.07
34.81
2,168
+0.28(+0.82%)
Aug 23, 2023
34.02
34.62
34.02
34.53
1,271
-0.09(-0.25%)
Aug 22, 2023
34.06
34.62
33.99
34.62
7,990
+0.62(+1.83%)
Aug 21, 2023
33.84
34.60
33.25
33.99
2,454
-0.05(-0.14%)
Aug 18, 2023
35.01
35.01
33.46
34.04
5,138
-0.95(-2.71%)
Aug 17, 2023
34.27
34.99
34.04
34.99
1,103
+0.95(+2.78%)
Aug 16, 2023
35.99
35.99
34.04
34.04
6,031
-1.33(-3.76%)
Aug 15, 2023
33.03
35.57
33.03
35.37
4,511
-0.19(-0.55%)
Aug 14, 2023
33.61
35.67
33.11
35.57
27,062
+1.57(+4.61%)
Aug 11, 2023
33.59
34.68
33.59
34.00
995
-0.41(-1.20%)
Aug 10, 2023
34.42
34.42
34.42
34.42
834
-0.53(-1.52%)
Aug 09, 2023
34.28
34.99
34.28
34.95
10,165
+0.71(+2.07%)
Aug 08, 2023
33.17
34.24
33.12
34.24
9,399
+0.54(+1.62%)
Aug 07, 2023
33.76
34.04
33.12
33.69
17,240
-0.31(-0.92%)
Aug 04, 2023
32.92
34.02
32.92
34.00
11,800
+1.13(+3.43%)
Aug 03, 2023
32.89
33.06
32.87
32.87
3,526
-0.09(-0.27%)
Aug 02, 2023
33.04
33.31
32.54
32.96
2,271
-0.16(-0.47%)
Aug 01, 2023
33.56
33.56
33.12
33.12
506
-0.31(-0.93%)
Jul 31, 2023
32.66
33.43
32.66
33.43
2,350
-0.05(-0.16%)
Jul 28, 2023
33.57
34.02
33.41
33.48
6,887
-0.08(-0.23%)
Jul 26, 2023
33.56
262
+0.47(+1.43%)
Jul 25, 2023
33.16
33.70
33.07
33.09
2,184
-0.27(-0.82%)
Jul 24, 2023
33.31
33.56
33.07
33.36
4,348
-0.33(-0.98%)
Jul 21, 2023
31.51
33.99
31.51
33.69
43,638
+2.37(+7.58%)
Jul 20, 2023
30.64
31.34
30.01
31.32
52,719
+0.68(+2.22%)
Jul 19, 2023
31.25
31.59
30.36
30.64
26,193
-0.49(-1.56%)
Jul 18, 2023
31.16
31.77
31.12
31.12
7,324
-0.15(-0.47%)
Jul 17, 2023
31.62
31.95
30.37
31.27
8,088
-0.35(-1.11%)
Jul 14, 2023
32.68
32.71
31.61
31.62
6,182
-1.09(-3.33%)
Jul 13, 2023
32.86
32.86
32.10
32.71
13,473
-0.06(-0.18%)
Jul 12, 2023
32.83
32.83
32.57
32.77
2,949
-0.06(-0.18%)
Jul 11, 2023
32.83
32.83
32.72
32.83
2,137
+0.02(+0.06%)
Jul 10, 2023
32.58
32.85
32.58
32.81
1,681
-0.02(-0.06%)
Jul 07, 2023
32.72
32.83
32.72
32.83
1,590
+0.11(+0.33%)
Jul 06, 2023
32.54
32.72
32.54
32.72
421
-0.01(-0.03%)
Jul 05, 2023
32.32
32.74
32.32
32.73
1,359
+0.03(+0.10%)
Jul 03, 2023
32.81
32.81
32.69
32.69
923
+0.02(+0.07%)
Jun 30, 2023
32.68
32.78
32.51
32.67
9,014
-0.16(-0.47%)
Jun 29, 2023
33.07
33.07
32.76
32.83
1,997
-0.58(-1.74%)
Jun 28, 2023
32.45
33.46
32.37
33.41
4,988
+1.24(+3.87%)
Jun 27, 2023
32.58
32.58
32.10
32.16
22,720
-0.33(-1.03%)
Jun 26, 2023
32.41
32.61
32.39
32.50
5,585
-0.28(-0.85%)
Jun 23, 2023
32.34
32.83
32.34
32.78
6,536
-0.00(-0.00%)
Jun 22, 2023
32.87
32.87
32.44
32.78
2,908
+0.15(+0.45%)
Jun 21, 2023
32.63
32.73
32.44
32.63
30,162
+0.00(+0.00%)
Jun 20, 2023
32.58
32.72
32.58
32.63
9,155
+0.06(+0.18%)
Jun 16, 2023
32.82
32.82
32.35
32.57
6,936
-0.25(-0.76%)
Jun 15, 2023
32.43
32.82
32.24
32.82
17,915
+0.40(+1.22%)
Jun 14, 2023
32.34
32.58
32.34
32.43
10,080
-0.15(-0.47%)
Jun 13, 2023
32.47
32.95
32.06
32.58
18,596
+0.00(+0.00%)
Jun 12, 2023
32.34
33.11
31.38
32.58
41,763
+1.13(+3.61%)
Jun 09, 2023
28.00
32.92
27.84
31.45
73,417
+4.90(+18.45%)
Jun 08, 2023
25.47
26.55
25.47
26.55
1,437
-0.33(-1.22%)
Jun 07, 2023
25.34
27.01
25.34
26.88
2,275
+0.22(+0.83%)
Jun 06, 2023
26.66
26.66
26.66
26.66
134
-0.24(-0.90%)
Jun 05, 2023
26.44
27.00
25.90
26.90
4,211
+0.41(+1.53%)
Jun 02, 2023
26.49
26.49
26.49
26.49
215
-0.28(-1.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.