Global Indemnity plc Common Stock (Ireland) Historical Stock Prices

GBLI 
$20.96
*  
5.64
21.2%
Get GBLI Alerts
*Delayed - data as of Jun. 28, 2016 9:34 ET  -  Find a broker to begin trading GBLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBLI Pre-Market
 
 
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 27-MAR-2016 TO 27-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34 26.81 26.81 20.96 20.96 966
06/27/2016 27.83 27.87 26.52 26.6 35,441
06/24/2016 28.72 29.89 27.98 28.07 47,533
06/23/2016 29.33 29.96 29.33 29.9 7,073
06/22/2016 29.31 29.38 29.07 29.12 11,134
06/21/2016 29.37 29.54 29.13 29.23 6,137
06/20/2016 29.35 29.62 29.16 29.28 8,811
06/17/2016 29.39 29.39 29.07 29.08 29,905
06/16/2016 29.28 29.87 29.166 29.29 6,640
06/15/2016 29.81 29.81 29.47 29.49 7,517
06/14/2016 29.99 30.69 29.82 29.86 9,848
06/13/2016 30.38 30.63 30 30.01 8,533
06/10/2016 30.34 30.63 30.08 30.36 10,788
06/09/2016 30.52 30.6 30.05 30.53 13,228
06/08/2016 30.05 30.67 30.05 30.63 8,656
06/07/2016 30.78 30.78 30.22 30.36 5,564
06/06/2016 30.07 30.97 30 30.79 7,999
06/03/2016 30.02 30.31 30.01 30.21 6,500
06/02/2016 30 30.29 30 30.29 6,454
06/01/2016 30.02 30.57 29.99 30.03 11,449
05/31/2016 30 30.383 30 30.12 14,909
05/27/2016 30.17 30.55 29.99 30.37 14,162
05/26/2016 30.68 30.68 30.02 30.18 10,128
05/25/2016 30.26 30.97 30.26 30.72 7,883
05/24/2016 30.02 30.9 30 30.81 8,949
05/23/2016 30.22 30.35 29.99 30.02 9,720
05/20/2016 30.18 30.58 30.1 30.36 9,242
05/19/2016 30.07 30.07 30 30.01 3,377
05/18/2016 30.03 30.5 29.99 30.14 3,867
05/17/2016 30.98 30.98 29.96 30.04 17,799
05/16/2016 30.5 30.96 30.28 30.85 8,359
05/13/2016 30.74 31.07 30.18 30.56 11,120
05/12/2016 30.72 31.1942 30.55 30.69 8,814
05/11/2016 30.55 31.06 30.55 30.78 12,741
05/10/2016 30.81 31.15 30.59 30.84 9,337
05/09/2016 30.85 31.0899 30.55 30.96 6,782
05/06/2016 31.14 31.24 30.55 30.68 11,384
05/05/2016 31.3 31.49 31 31.01 8,640
05/04/2016 31.19 31.95 31.19 31.24 10,467
05/03/2016 31.66 32.01 31.33 31.69 14,590
05/02/2016 31.68 32 31.11 31.94 15,404
04/29/2016 31.16 32.09 31 31.45 16,517
04/28/2016 31.15 31.5 31.01 31.19 6,994
04/27/2016 31.13 32.0299 31.1 31.33 9,593
04/26/2016 30.94 31.33 30.61 31.27 7,282
04/25/2016 30.73 30.96 30.33 30.67 10,880
04/22/2016 30.83 31.5 30.83 31.12 11,312
04/21/2016 31.43 31.43 30.7339 31.25 12,156
04/20/2016 31.58 31.68 30.97 31.31 5,645
04/19/2016 30.9 31.28 30.71 31.18 6,207
04/18/2016 30.76 31.32 30.7 31.15 6,247
04/15/2016 31.07 31.29 30.75 30.76 11,877
04/14/2016 31.5 32 30.78 31.23 12,718
04/13/2016 31.27 31.89 29.8 31.62 32,969
04/12/2016 30.46 31.2 30.39 30.99 10,176
04/11/2016 30.52 30.96 30.3 30.54 5,007
04/08/2016 30.62 30.69 30.2301 30.45 9,626
04/07/2016 30.32 30.6 29.77 30.26 13,887
04/06/2016 30.66 30.87 30.195 30.39 17,470
04/05/2016 30.44 31 30.27 30.8 18,543
04/04/2016 31.04 31.04 30.445 30.74 13,385
04/01/2016 30.7 31.27 30.7 30.82 15,643
03/31/2016 30.64 31.29 30.64 31.13 14,035
03/30/2016 30.78 31.03 30.5 30.94 10,308
03/29/2016 30.14 30.96 29.79 30.91 14,658
03/28/2016 30.6 30.9 30.23 30.26 12,155
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?