Global Indemnity plc Historical Stock Prices

GBLI 
$27.01
*  
0.16
0.59%
Get GBLI Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading GBLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  27.10  27.30  27.01  27.01 11,453
03/04/2015 27.3 27.3 27.01 27.01 11,453
03/03/2015 27 27.39 27 27.17 10,627
03/02/2015 27.15 27.41 27.05 27.23 12,370
02/27/2015 27.35 27.35 27.05 27.05 17,256
02/26/2015 26.91 27.29 26.77 26.85 11,709
02/25/2015 26.98 27.24 26.57 26.78 8,988
02/24/2015 27.06 27.2466 26.6 26.88 5,796
02/23/2015 26.75 26.81 26.28 26.56 6,581
02/20/2015 27.33 27.37 26.44 26.71 15,642
02/19/2015 26.9 27.6099 26.79 27.13 15,102
02/18/2015 26.76 27.33 26.76 27.24 9,738
02/17/2015 27.45 27.49 26.76 26.81 13,348
02/13/2015 27.18 27.42 26.99 27.29 13,976
02/12/2015 26.98 27.24 26.84 26.98 17,727
02/11/2015 27 27.23 26.86 26.98 4,574
02/10/2015 26.64 27.29 26.47 26.97 7,669
02/09/2015 26.84 26.88 26.34 26.43 8,982
02/06/2015 27.07 27.34 26.87 26.91 8,704
02/05/2015 26.77 27.34 26.71 27 35,611
02/04/2015 28.36 28.65 26.27 26.58 30,009
02/03/2015 26.78 28.48 25.92 28.48 25,565
02/02/2015 26.29 26.97 22.96 26.38 10,438
01/30/2015 27.02 27.3 26.19 26.24 17,819
01/29/2015 26.59 27.33 26.42 27.32 12,197
01/28/2015 27 27.01 26.31 26.37 13,034
01/27/2015 27.11 27.36 27.01 27.03 9,300
01/26/2015 27.155 27.65 26.99 27.3 12,546
01/23/2015 28.06 28.12 27.6901 28 3,223
01/22/2015 27.55 28.32 27.44 28.08 9,258
01/21/2015 27.59 28.22 26.85 27.19 10,792
01/20/2015 27.88 27.97 27.32 27.72 8,208
01/16/2015 26.81 28.01 26.51 27.79 8,588
01/15/2015 27.33 27.33 26.83 26.89 15,118
01/14/2015 27.92 27.92 27.15 27.22 7,322
01/13/2015 27.92 28.79 27.92 28.1 21,645
01/12/2015 27.65 28.2131 27.65 27.85 15,568
01/09/2015 28.27 28.34 28 28.03 13,632
01/08/2015 28.07 28.45 27.72 28.45 13,394
01/07/2015 27.95 28.45 27.87 28.01 17,018
01/06/2015 29.93 29.93 27.7 27.71 30,755
01/05/2015 27.5 29.335 27.5 28.5 45,276
01/02/2015 28.53 28.53 27.28 27.71 20,850
12/31/2014 28.47 28.7 28.03 28.37 10,857
12/30/2014 27.75 28.5095 27.75 28.33 25,955
12/29/2014 27.95 28.35 27.75 27.97 12,429
12/26/2014 28.2 28.4999 28.01 28.45 6,297
12/24/2014 28.11 28.27 27.82 28 4,596
12/23/2014 27.26 28.5 27.26 28.33 9,470
12/22/2014 27.31 28.315 27.31 28.25 16,153
12/19/2014 28.29 28.29 27.14 27.14 51,234
12/18/2014 28.28 28.5 28 28.4 18,074
12/17/2014 28.35 28.47 27.32 28.22 20,869
12/16/2014 27.47 28.565 27.11 28.28 22,468
12/15/2014 27.32 27.39 26.54 26.95 34,141
12/12/2014 26.89 28.02 26.645 27.31 23,612
12/11/2014 26.81 27.55 26.81 27.22 11,294
12/10/2014 27.98 28.2 27.16 27.28 13,774
12/09/2014 27.51 28.24 27.026 28.19 17,792
12/08/2014 27.4 27.85 27.4 27.56 8,456
12/05/2014 27.19 27.67 26.96 27.21 13,008
12/04/2014 26.8 27.32 26.66 27.21 10,264
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?