Global Indemnity plc Historical Stock Prices

GBLI 
$27.31
*  
0.25
0.91%
Get GBLI Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading GBLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBLI After Hours
 
 
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-APR-2015 TO 27-JUL-2015

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.
16:00  27.64  27.64  27.06  27.31 17,753
07/27/2015 27.55 27.91 27.55 27.56 12,974
07/24/2015 27.72 27.92 27.5 27.69 19,351
07/23/2015 28.22 28.39 27.73 27.79 13,520
07/22/2015 27.92 28.38 27.92 28.16 17,736
07/21/2015 27.95 28.2 27.74 27.85 13,443
07/20/2015 28.45 28.51 28.1 28.2 18,480
07/17/2015 28.45 28.62 28.15 28.36 30,006
07/16/2015 28.67 28.67 28.19 28.45 17,199
07/15/2015 28.61 28.68 28.05 28.4 13,746
07/14/2015 28.48 28.74 28.26 28.48 19,290
07/13/2015 28.3 28.67 28.11 28.46 22,962
07/10/2015 27.9 28.29 27.545 28.15 19,950
07/09/2015 28.04 28.17 27.51 27.71 23,711
07/08/2015 28.13 28.34 27.64 27.77 18,330
07/07/2015 28.16 28.32 27.6 28.3 15,414
07/06/2015 28.65 28.69 28.12 28.23 18,812
07/02/2015 28.6 29.2 28.22 28.65 29,096
07/01/2015 28.665 28.77 28.19 28.51 29,379
06/30/2015 27.76 28.2 27.63 28.08 15,701
06/29/2015 28.47 28.49 27.98 27.98 15,068
06/26/2015 28.42 28.68 28.13 28.62 39,767
06/25/2015 28.82 28.82 27.91 28.27 14,580
06/24/2015 28.47 28.85 27.82 28.6 19,224
06/23/2015 27.9 28.67 27.69 28.6 10,870
06/22/2015 28.46 28.46 27.69 27.96 17,253
06/19/2015 28.19 28.67 27.63 28.16 41,737
06/18/2015 28.43 28.43 27.665 28.2 27,096
06/17/2015 27.01 28.5 26.95 28.25 27,717
06/16/2015 27.24 27.97 27.06 27.24 27,962
06/15/2015 27.63 28.49 26.65 28.2 20,577
06/12/2015 28.33 29.37 27.57 27.95 19,265
06/11/2015 28.9 28.9 28.15 28.5 13,700
06/10/2015 28.18 28.8 27.53 28.6 16,149
06/09/2015 27.44 28.09 26.85 27.85 19,155
06/08/2015 27.77 27.8 27.04 27.06 9,204
06/05/2015 27.81 28.07 27.56 28.02 10,828
06/04/2015 27.25 28.165 27.25 27.86 16,553
06/03/2015 27.7 27.915 27.215 27.57 25,430
06/02/2015 27.55 27.9 27.34 27.77 10,401
06/01/2015 27.76 27.925 27.29 27.59 15,459
05/29/2015 27.75 28.33 27.21 27.46 27,744
05/28/2015 27.48 27.87 27.24 27.7 22,264
05/27/2015 27.2 27.75 27.2 27.7 19,202
05/26/2015 27.4 27.6 26.92 27.06 19,079
05/22/2015 27 27.7 26.98 27.52 18,342
05/21/2015 27.365 27.61 27.05 27.09 9,314
05/20/2015 27.37 27.37 26.85 27.01 12,175
05/19/2015 26.93 27.33 26.93 27.15 6,000
05/18/2015 26.65 27.2 26.65 27.16 11,443
05/15/2015 27.51 27.67 26.97 26.99 8,382
05/14/2015 26.82 27.51 26.82 27.48 16,325
05/13/2015 27.02 27.18 26.6 27.01 5,620
05/12/2015 27.02 27.22 26.95 27.01 7,749
05/11/2015 27.57 27.57 27.07 27.28 16,156
05/08/2015 27.75 27.81 27.25 27.36 13,619
05/07/2015 27.73 27.76 27.02 27.76 9,941
05/06/2015 27.35 27.84 27.1 27.34 16,984
05/05/2015 28.99 28.99 26.77 27.2 12,773
05/04/2015 27.21 27.53 27.16 27.16 12,037
05/01/2015 27.48 27.58 27.25 27.46 18,227
04/30/2015 27.26 28.135 27.2 27.45 34,391
04/29/2015 28.46 28.86 26.92 27.01 27,309
04/28/2015 28.19 29.68 27.6 29.26 34,464
04/27/2015 28.5 28.69 27.25 27.43 21,489
*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?