Quantcast

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

GBLI 
$34.73
*  
unch
unch
Get GBLI Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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 34.71 36.515 33.72 34.73 4,167
12/14/2018 33.72 36.515 33.72 34.73 4,167
12/13/2018 33.75 34.97 33.75 34.73 3,945
12/12/2018 33.39 36.03 32.22 34.9 13,535
12/11/2018 33.86 34.17 33.16 33.44 6,607
12/10/2018 33.31 33.97 33.31 33.93 5,222
12/07/2018 33.4 33.62 32.74 33.53 5,614
12/06/2018 33.13 34.265 32.68 33.68 8,188
12/04/2018 33.86 34.17 33.04 33.05 11,723
12/03/2018 34.5 34.51 33.3 34 3,301
11/30/2018 34.5 34.5 34.26 34.26 7,406
11/29/2018 33.75 34.5 33.13 34.21 8,468
11/28/2018 33 34.435 32.7 34.1 16,776
11/27/2018 33.31 35.6709 32.77 32.77 7,654
11/26/2018 33.83 34.7499 33.1 33.38 17,492
11/23/2018 32.98 34.13 32.72 33.78 6,813
11/21/2018 33.1 34.5 33.1 33.77 4,567
11/20/2018 33.52 34.42 33.03 33.03 3,142
11/19/2018 33.85 35.26 33.54 33.95 6,674
11/16/2018 33.69 34.6 33.5 34.1 7,600
11/15/2018 33.74 33.97 33.18 33.9 6,621
11/14/2018 34.26 34.6 33.49 33.92 6,831
11/13/2018 33.85 35.3499 33.52 34.09 9,975
11/12/2018 34.07 34.5 33.49 33.82 9,277
11/09/2018 34.24 35.36 34.03 34.03 7,105
11/08/2018 34.52 35.135 33 34.32 6,124
11/07/2018 35.56 35.97 34.88 35.82 6,492
11/06/2018 34.73 35.5 34.195 35.5 3,181
11/05/2018 35.19 35.54 34.69 34.69 10,593
11/02/2018 35.77 36.0214 34.73 35.11 9,395
11/01/2018 36 36.15 35.14 35.62 7,029
10/31/2018 35.41 36.2333 35.04 35.8 12,383
10/30/2018 35.88 35.88 34.505 35.58 7,143
10/29/2018 34.5 35.98 34.5 35.86 11,394
10/26/2018 35.02 35.805 34.68 35.2 8,529
10/25/2018 34.59 35.67 34.54 35.33 11,896
10/24/2018 34.655 34.81 34.3 34.3 6,785
10/23/2018 35.3 35.37 31.78 35.25 4,072
10/22/2018 35.67 35.95 35.55 35.57 4,908
10/19/2018 35.63 36.2281 35.2408 35.56 15,612
10/18/2018 36.55 36.99 35.48 35.7 7,181
10/17/2018 37 37 35.9013 36.7 8,415
10/16/2018 36.35 37.56 35.68 37 22,664
10/15/2018 35.5 36.82 35.3735 36.21 26,576
10/12/2018 37.02 37.35 35.28 35.47 23,784
10/11/2018 37.76 38.21 36.512 36.82 22,412
10/10/2018 38.1 39.4 37.72 37.8 37,425
10/09/2018 37.72 38.8 37.675 38.16 17,850
10/08/2018 37.14 38.02 37.14 37.88 16,992
10/05/2018 37.87 38.17 36.925 37.09 11,044
10/04/2018 37.83 38.275 36.68 37.99 20,250
10/03/2018 37.57 38.3 37.1581 37.84 17,560
10/02/2018 37.27 38.18 36.3476 37.5 21,026
10/01/2018 37.72 38.815 36.5842 37.32 23,810
09/28/2018 36.71 37.98 36.53 37.7 18,043
09/27/2018 37.54 37.7 36.63 36.87 28,849
09/26/2018 37.43 37.91 36.6701 37.55 14,290
09/25/2018 36.84 37.94 36.5 37.43 15,134
09/24/2018 36.89 37.175 36.44 36.72 22,694
09/21/2018 35.1 37.89 35.1 37.35 109,648
09/20/2018 34.98 35.28 34.705 35.13 26,255
09/19/2018 35.09 35.56 34.81 35.09 21,790
09/18/2018 34.73 35.12 34.39 34.98 35,200
09/17/2018 35.13 35.89 34.7 34.72 20,401
09/14/2018 35 36.04 35 35.19 22,471
*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