Global Indemnity plc Historical Stock Prices

GBLI 
$25.73
*  
0.43
1.7%
Get GBLI Alerts
*Delayed - data as of Sep. 30, 2014 13:04 ET  -  Find a broker to begin trading GBLI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    GBLI Real Time
 
 
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 for next time

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

Results for: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
13:04  25.30  25.73  24.911  25.73 8,055
09/29/2014 25.35 25.36 24.9 25.3 7,739
09/26/2014 25.51 25.68 25.25 25.65 13,741
09/25/2014 26.11 26.11 25.28 25.48 18,618
09/24/2014 26.42 26.68 26.11 26.11 11,663
09/23/2014 27.01 27.01 26.24 26.36 18,037
09/22/2014 26.3 27.18 26.3 27.02 20,190
09/19/2014 26.13 26.52 25.51 26.51 55,996
09/18/2014 25.6 26.31 25.34 26.06 13,550
09/17/2014 26.17 26.31 25.63 25.68 12,048
09/16/2014 25.56 26.15 24.95 25.99 34,868
09/15/2014 25.51 25.82 25.065 25.48 17,391
09/12/2014 26.04 26.05 25.46 25.61 30,082
09/11/2014 26.16 26.23 25.76 26.14 26,424
09/10/2014 26.54 26.61 25.7 26.15 16,611
09/09/2014 26.54 26.54 25.88 26.26 27,591
09/08/2014 27.19 27.22 26.52 26.66 17,060
09/05/2014 26.96 27.23 26.925 27.06 11,901
09/04/2014 27.08 27.23 26.91 27.15 8,854
09/03/2014 27.06 27.215 26.82 27.16 15,417
09/02/2014 27.21 27.21 26.8901 26.91 18,160
08/29/2014 26.85 27.05 26.85 27.04 31,708
08/28/2014 26.74 27.04 26.74 26.85 6,170
08/27/2014 26.73 27.01 26.73 26.92 6,915
08/26/2014 27.19 27.19 26.99 27.02 14,090
08/25/2014 26.71 27.22 26.3955 27.04 16,261
08/22/2014 26.65 26.84 26.32 26.48 12,839
08/21/2014 26.44 26.79 26.2 26.61 15,446
08/20/2014 26.43 26.615 26.26 26.33 9,779
08/19/2014 26.41 26.59 26.13 26.59 8,535
08/18/2014 25.79 26.29 25.66 26.29 15,839
08/15/2014 25.61 25.84 25.08 25.45 17,850
08/14/2014 25.46 25.67 24.78 25.48 10,437
08/13/2014 25.49 25.67 24.915 25.17 23,003
08/12/2014 25.19 25.74 25.07 25.28 6,339
08/11/2014 25.63 25.8 25.11 25.34 12,195
08/08/2014 24.94 25.67 24.77 25.41 11,912
08/07/2014 26.1 26.1 24.9 24.91 10,983
08/06/2014 25.099 25.94 24.93 25.76 12,918
08/05/2014 24.94 25.26 24.79 25.04 15,435
08/04/2014 24.99 25.27 24.88 25.13 23,216
08/01/2014 25.07 25.15 24.8 25.01 18,382
07/31/2014 24.68 25.145 24.68 24.93 21,296
07/30/2014 25.08 25.13 24.8 25.03 10,739
07/29/2014 25.03 25.17 24.85 24.99 22,857
07/28/2014 25.12 25.23 24.81 25.06 16,931
07/25/2014 25 25.3 25 25.01 20,755
07/24/2014 25.5 25.5 25.01 25.12 15,354
07/23/2014 25.15 25.49 25.105 25.42 19,860
07/22/2014 25.45 25.68 25.01 25.02 14,140
07/21/2014 25.33 25.41 24.965 25.23 10,268
07/18/2014 25.29 25.565 25.18 25.44 12,961
07/17/2014 25.25 25.6 25.25 25.36 12,389
07/16/2014 25.75 25.75 25.35 25.48 41,510
07/15/2014 25.39 25.66 25.13 25.53 18,447
07/14/2014 25.95 25.95 25.38 25.47 23,231
07/11/2014 25.36 26.07 25.36 25.59 22,471
07/10/2014 25.48 25.69 25.48 25.51 11,571
07/09/2014 26.075 26.1899 25.76 25.93 9,755
07/08/2014 26.05 26.26 25.534 25.97 20,137
07/07/2014 26.642 26.83 25.79 25.89 20,597
07/03/2014 26.75 26.82 26.54 26.74 3,776
07/02/2014 26.77 26.8 26.47 26.51 16,897
07/01/2014 25.86 26.9 24.92 26.69 32,552
06/30/2014 25.5 25.99 25.5 25.99 17,653
06/27/2014 25.6 25.7 25.56 25.6 85,908
06/26/2014 25.93 25.93 25.7 25.82 9,297
06/25/2014 25.67 25.91 25.59 25.83 15,699
06/24/2014 25.7 26.17 25.69 25.88 17,643
06/23/2014 26.26 26.26 25.76 25.9 12,174
06/20/2014 26.25 26.32 25.935 25.95 36,798
06/19/2014 26.21 26.53 26.01 26.03 6,214
06/18/2014 26.44 26.44 25.86 26.24 8,504
06/17/2014 26 26.3 26 26.19 13,087
06/16/2014 26.014 26.125 25.9 26.06 13,671
06/13/2014 26.57 26.57 26.08 26.38 5,352
06/12/2014 27.3 27.3 26.19 26.42 11,395
06/11/2014 27.75 27.75 26.65 26.7 9,977
06/10/2014 27.64 27.78 27.16 27.48 13,713
06/09/2014 27.3 27.78 27.14 27.68 13,338
06/06/2014 27.16 27.43 26.95 27.2 15,533
06/05/2014 26.1 26.98 25.99 26.94 13,636
06/04/2014 26.33 26.37 25.82 25.94 9,479
06/03/2014 26.35 26.41 25.78 26.02 28,207
06/02/2014 26.38 26.9 25.88 26.34 75,556
05/30/2014 27.38 27.38 26.34 26.44 15,205
05/29/2014 27.112 27.43 26.79 27.28 17,463
05/28/2014 27.19 27.22 26.69 27 48,227
05/27/2014 26.89 27.39 26.6 27.39 6,659
05/23/2014 26.26 26.69 26.01 26.62 13,094
05/22/2014 25.67 26.67 25.67 26.34 32,186
05/21/2014 25.94 26.6 25.76 25.9 15,574
05/20/2014 25.99 26.2 25.71 25.91 27,979
05/19/2014 26.071 26.27 25.82 26.18 14,166
05/16/2014 26.05 26.05 25.5325 25.96 11,729
05/15/2014 26.31 26.31 25.97 26.15 15,529
05/14/2014 27.22 27.22 26.22 26.45 21,315
05/13/2014 27.24 27.24 26.62 26.81 28,237
05/12/2014 25.69 27.42 25.551 27.37 31,885
05/09/2014 25.57 26.26 25.57 25.78 20,550
05/08/2014 25.83 26 25.51 25.76 27,909
05/07/2014 25.81 25.91 25.41 25.76 38,491
05/06/2014 26.39 26.39 25.086 25.63 28,360
05/05/2014 25.84 26.33 25.62 26.33 13,948
05/02/2014 26.39 26.53 26.19 26.49 15,868
05/01/2014 26.67 26.67 25.86 26.45 25,448
04/30/2014 26.76 26.95 26.56 26.8 25,090
04/29/2014 26.87 26.99 26.57 26.81 15,195
04/28/2014 26.807 26.895 26.29 26.65 8,786
04/25/2014 27.06 27.06 26.5 26.67 24,255
04/24/2014 27 27.14 26.82 27.06 29,613
04/23/2014 26.85 27.54 26.76 26.86 25,555
04/22/2014 26.72 26.99 26.72 26.98 126,646
04/21/2014 26.81 26.83 26.52 26.72 4,351
04/17/2014 26.67 26.85 26.56 26.81 14,300
04/16/2014 26.1 26.61 26.1 26.55 6,967
04/15/2014 25.56 25.93 25.158 25.79 9,144
04/14/2014 26.21 26.21 25.18 25.53 22,651
04/11/2014 25.16 26.09 24.44 25.89 15,599
04/10/2014 25.75 25.82 25.25 25.4 17,805
04/09/2014 25.78 25.85 25.75 25.83 6,710
04/08/2014 25.68 26.1 25.4 25.97 14,640
04/07/2014 25.59 25.785 25.33 25.55 12,067
04/04/2014 26.7 26.7 25.6 25.61 18,846
04/03/2014 26.9 26.9 26.26 26.43 3,955
04/02/2014 26.99 27 26.74 26.85 13,568
04/01/2014 26.47 27 26.47 26.96 16,665
03/31/2014 26.43 26.5 26.19 26.34 16,265
03/28/2014 25.75 26.0325 25.75 25.95 7,416
03/27/2014 25.88 25.88 25.59 25.78 14,034
03/26/2014 26.31 26.31 25.25 25.95 8,158
03/25/2014 25.89 26.305 25.89 26.05 13,638
03/24/2014 26.11 26.31 25.9 26.04 15,094
03/21/2014 26.26 26.43 25.66 26.15 71,308
03/20/2014 25.71 26.69 25.7 26.07 38,019
03/19/2014 26.41 26.41 25.14 25.85 10,391
03/18/2014 26.07 26.47 26.07 26.33 12,708
03/17/2014 25.58 26.74 25.58 26.41 17,626
03/14/2014 26.09 26.735 26.09 26.55 6,034
03/13/2014 25.99 26.44 25.85 26.19 9,161
03/12/2014 26 26.295 25.98 26.23 9,914
03/11/2014 26.21 26.59 26 26.15 8,201
03/10/2014 26.59 26.59 25.83 26.29 13,801
03/07/2014 26.98 26.98 26.71 26.77 4,750
03/06/2014 26.95 26.98 26.55 26.92 13,403
03/05/2014 26.82 26.98 26.59 26.91 20,135
03/04/2014 26.61 26.98 26.59 26.97 34,908
03/03/2014 25.74 26.3 25.74 26.19 8,570
02/28/2014 26.3 26.3 26.02 26.08 10,626
02/27/2014 26.05 26.29 25.9 26.29 5,795
02/26/2014 26.15 26.2 26.02 26.19 4,542
02/25/2014 26 26.16 25.81 26.16 9,913
02/24/2014 25.8 26.29 25.8 26.04 9,049
02/21/2014 25.48 26.17 24.3 25.82 38,875
02/20/2014 23.97 24.25 23.16 23.89 7,261
02/19/2014 24.37 24.482 23.9 24.02 8,583
02/18/2014 24.27 24.9 24.18 24.37 8,654
02/14/2014 24.53 24.56 24.08 24.08 6,073
02/13/2014 23.92 24.55 23.8 24.52 7,136
02/12/2014 23.91 24.15 23.9 24.15 5,948
02/11/2014 24.11 24.12 23.55 23.86 7,674
02/10/2014 24.04 24.19 23.6501 24.03 7,385
02/07/2014 23.55 24.04 23.55 24 20,382
02/06/2014 23.5 23.92 23.31 23.57 15,515
02/05/2014 23.85 23.94 23.62 23.66 11,691
02/04/2014 24.13 24.13 23.85 23.91 12,212
02/03/2014 24.5 24.73 23.82 24.03 23,949
01/31/2014 24.43 24.71 24.33 24.51 24,192
01/30/2014 24.56 25.22 24.43 25.018 13,112
01/29/2014 24.25 24.52 24.1 24.26 19,096
01/28/2014 24.85 24.85 24.19 24.57 17,074
01/27/2014 24.84 25.12 24.03 24.85 15,136
01/24/2014 24.99 24.99 24.5 24.72 17,100
01/23/2014 25 25.2 25 25.06 5,594
01/22/2014 25.29 25.41 25.01 25.05 9,440
01/21/2014 25.38 25.38 25.01 25.24 10,734
01/17/2014 25.13 25.29 25.0401 25.13 9,686
01/16/2014 25.464 25.464 24.91 25.19 5,513
01/15/2014 24.85 25.4 24.61 25.25 12,952
01/14/2014 24.21 24.78 24.21 24.71 7,573
01/13/2014 24.13 24.31 24 24.17 8,467
01/10/2014 24.25 24.25 23.75 24.19 29,159
01/09/2014 24.4 24.4 23.81 24.18 3,777
01/08/2014 24.29 24.36 24.0076 24.36 12,363
01/07/2014 24.25 24.408 24.25 24.39 5,552
01/06/2014 24.71 24.71 24.24 24.25 7,384
01/03/2014 24.56 24.81 24.308 24.51 19,992
01/02/2014 25.1 25.1 24.32 24.52 9,367
12/31/2013 25.83 25.83 25.18 25.3 10,886
12/30/2013 25.44 26 25.44 25.76 6,103
12/27/2013 26.33 26.33 25.45 25.62 5,090
12/26/2013 26.637 26.89 26.19 26.19 16,684
12/24/2013 26.68 26.98 26.68 26.71 2,487
12/23/2013 25.67 26.73 25.67 26.6 20,423
12/20/2013 24.74 25.97 24.54 25.84 33,206
12/19/2013 25.2 25.8 24.51 24.62 6,018
12/18/2013 24.34 25.31 24.03 25.31 14,576
12/17/2013 24.75 24.75 24.07 24.36 7,723
12/16/2013 24.7 25.09 24.5 24.79 8,501
12/13/2013 24.91 24.91 24.51 24.51 6,545
12/12/2013 24.5 25.16 24.5 24.79 16,164
12/11/2013 25.2 25.2 24.51 24.71 15,749
12/10/2013 25.52 25.64 25.08 25.08 9,579
12/09/2013 25.78 25.81 25.37 25.65 6,033
12/06/2013 25.4 26.075 25.06 26.07 18,849
12/05/2013 25.66 25.73 24.8 25.13 8,063
12/04/2013 25.97 26.42 25.34 25.64 16,368
12/03/2013 27 27.08 26.03 26.17 26,737
12/02/2013 26.55 27.38 26.25 26.83 44,898
11/29/2013 26.65 26.65 26.49 26.64 3,854
11/27/2013 25.98 26.72 25.84 26.47 6,897
11/26/2013 26.06 26.16 25.24 25.95 9,521
11/25/2013 25.96 26.34 25.53 26.05 9,283
11/22/2013 26.11 26.6 25.7 26 40,095
11/21/2013 25.03 26.18 25.03 26.18 20,134
11/20/2013 25.12 25.12 24.65 24.68 2,240
11/19/2013 25 25.16 24.95 24.95 6,552
11/18/2013 24.74 25.18 24.74 24.91 9,731
11/15/2013 24.93 24.93 24.55 24.7 9,791
11/14/2013 24.91 25.14 24.91 24.96 6,498
11/13/2013 24.84 25.1 24.84 25.01 7,411
11/12/2013 24.79 25.07 24.79 25.03 7,707
11/11/2013 25.05 25.0684 24.8 24.8 12,730
11/08/2013 25.04 25.32 24.8 25.11 10,287
11/07/2013 25.23 25.3 24.95 25 21,100
11/06/2013 24.54 25.39 24.54 24.99 12,263
11/05/2013 25.16 25.44 24.34 24.36 16,633
11/04/2013 24.5 25.46 24.32 25.18 32,318
11/01/2013 24.58 25.06 24.07 24.67 62,584
10/31/2013 26.1 26.1 24.47 24.63 43,110
10/30/2013 25.75 26.02 25.25 25.25 32,856
10/29/2013 25.13 26.04 24.95 25.82 41,691
10/28/2013 25.55 25.55 24.82 25.01 17,754
10/25/2013 24.95 25.74 24.66 25.15 33,625
10/24/2013 25.07 25.09 24.54 24.92 25,703
10/23/2013 25.2 25.48 24.83 24.86 17,278
10/22/2013 25.91 26.1 25.17 25.36 21,312
10/21/2013 25.95 26.32 25.67 25.69 35,422
10/18/2013 25.64 26.44 25.42 25.99 32,427
10/17/2013 24.82 25.67 24.82 25.4 21,823
10/16/2013 25.6 25.65 25.1 25.11 9,023
10/15/2013 25.01 25.73 24.7 25.3 21,003
10/14/2013 24.9 25.37 24.86 25.36 14,632
10/11/2013 24.93 25.34 24.62 25.22 15,708
10/10/2013 24.72 25.08 24.32 25.08 7,270
10/09/2013 24.6 24.74 24.27 24.39 14,433
10/08/2013 24.7 24.7 24.4 24.41 9,919
10/07/2013 24.69 24.95 24.41 24.62 6,143
10/04/2013 23.97 25.0725 23.97 24.83 15,820
10/03/2013 24.25 24.48 23.571 23.99 18,495
10/02/2013 24.8 25.1 24.35 24.55 14,772
10/01/2013 25.53 25.65 24.84 25.11 8,119
09/30/2013 25.42 25.89 25.18 25.46 28,586
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?