Quantcast

Global Indemnity Limited Ordinary Shares (Cayman Islands) Historical Stock Prices

GBLI 
$39.78
*  
0.37
0.92%
Get GBLI Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-2018

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 40.35 40.38 39.71 39.78 9,751
08/16/2018 40.35 40.38 39.71 40.06 10,985
08/15/2018 40.4 40.87 39.39 40.15 13,243
08/14/2018 39.99 40.6 39.6 40.6 17,193
08/13/2018 39.68 40.08 39.296 39.99 9,000
08/10/2018 39.98 40 39.21 39.7 5,702
08/09/2018 40.49 40.87 39.9476 40.33 5,789
08/08/2018 40 40.75 39.25 40.44 2,111
08/07/2018 40.55 40.55 40.11 40.18 5,608
08/06/2018 40.39 41.165 39.9702 40.53 15,284
08/03/2018 41.25 41.79 39.95 40.39 14,032
08/02/2018 40.27 41.75 40.27 41.25 12,376
08/01/2018 40.71 41.25 40.31 40.31 8,232
07/31/2018 40.24 40.96 39.6705 40.75 18,274
07/30/2018 40.02 40.79 39.8187 40.1 15,092
07/27/2018 40.63 40.9689 39.75 39.99 13,154
07/26/2018 40.08 41.7299 39.4473 40.8 8,192
07/25/2018 40.38 40.6589 39.5222 40 13,756
07/24/2018 40.33 40.65 40.05 40.5 10,154
07/23/2018 41 41.0397 40.24 40.24 12,761
07/20/2018 39.94 41.76 39.48 41.25 8,580
07/19/2018 39.9 40.6 39.6695 39.86 8,418
07/18/2018 40.2 40.44 39.6775 39.95 6,717
07/17/2018 39.98 40.5 39.5 40.18 6,041
07/16/2018 39.79 40 39.3996 39.99 6,150
07/13/2018 39.7 40.25 39.034 39.83 10,934
07/12/2018 39.61 39.76 38.5 39.38 20,439
07/11/2018 39.405 39.84 37.26 39.51 13,439
07/10/2018 40.18 40.18 39.26 39.48 10,253
07/09/2018 40.03 42 39.85 40.09 9,910
07/06/2018 39.57 40.4182 39.3747 40 11,914
07/05/2018 39.75 40.0449 38.8029 39.56 19,442
07/03/2018 39.7 39.8068 39.1546 39.7 5,646
07/02/2018 38.79 39.68 36.0444 39.68 13,797
06/29/2018 39.86 40.14 38.65 38.98 25,035
06/28/2018 40.4 40.8 39.65 39.74 25,121
06/27/2018 41.67 41.69 40.06 40.52 17,925
06/26/2018 41.62 42 40.655 41.65 20,065
06/25/2018 41.28 42.04 40.595 41.62 38,013
06/22/2018 41.76 41.8784 40.63 41.5 147,472
06/21/2018 40.7 42.24 40.1 41.62 31,949
06/20/2018 40.77 41.75 40.6894 41.02 30,047
06/19/2018 40.12 41.43 39.8559 40.63 24,968
06/18/2018 39.16 40.6 38.953 40.47 14,682
06/15/2018 39.19 39.65 38.5608 39.19 28,077
06/14/2018 39.62 39.98 38.985 39.35 30,748
06/13/2018 39.23 40 38.75 39.67 10,013
06/12/2018 39.49 39.699 38.655 39.3 26,596
06/11/2018 39.69 39.85 39.25 39.5 10,639
06/08/2018 39.74 39.95 39 39.7 19,541
06/07/2018 40.15 40.5 39.565 39.72 14,455
06/06/2018 39.95 40.99 39.12 40.16 16,514
06/05/2018 39.41 40.05 38.735 39.96 22,709
06/04/2018 38.54 40.24 38.54 39.4 28,725
06/01/2018 38.01 38.88 37.33 38.55 21,209
05/31/2018 37.1 38.56 36.39 37.83 64,860
05/30/2018 37.48 37.84 36.5 37.3 12,654
05/29/2018 38.63 38.875 36.81 37.34 16,160
05/25/2018 39.07 39.5 38.81 39.01 11,241
05/24/2018 39.8 39.8 39 39.21 15,434
05/23/2018 39.45 40.345 37.94 40.06 42,098
05/22/2018 38.96 39.8 38.95 39.61 22,919
05/21/2018 39.54 40 38.15 38.95 35,283
05/18/2018 40.09 40.25 38.87 39.39 32,921
05/17/2018 39.94 40.67 38.9 40 72,763
05/16/2018 39.28 40.5 39.2 40 22,946
*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?

Smart Portfolio