Quantcast

Global Indemnity Limited 7.875% Subordinated Notes due 2047 Historical Stock Prices

GBLIL 
$25.3988
*  
0.0574
0.23%
Get GBLIL Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading GBLIL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GBLIL 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
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 10-SEP-2018 TO 10-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 25.28 25.3988 25.2601 25.3988 1,955
12/10/2018 25.2601 25.3988 25.2601 25.3988 1,955
12/07/2018 25.39 25.5565 25.39 25.4562 2,191
12/06/2018 25.41 25.475 25.3 25.3867 11,849
12/04/2018 25.62 25.6492 25.6 25.602 10,342
12/03/2018 25.59 25.6356 25.51 25.635 9,085
11/30/2018 25.48 25.5276 25.46 25.5 6,465
11/29/2018 25.5 25.523 25.42 25.5 1,416
11/28/2018 25.49 25.5087 25.45 25.5087 10,667
11/27/2018 25.4 25.521 25.4 25.52 4,341
11/26/2018 25.51 25.5732 25.51 25.5316 531
11/23/2018 25.48 25.48 25.48 25.48 326
11/21/2018 25.4 25.5521 25.4 25.5521 6,018
11/20/2018 25.47 25.47 25.4 25.4237 7,977
11/19/2018 25.4 25.48 25.4 25.48 10,563
11/16/2018 25.42 25.4296 25.39 25.41 3,781
11/15/2018 25.43 25.5029 25.42 25.5029 3,966
11/14/2018 25.51 25.55 25.5012 25.5398 6,926
11/13/2018 25.5311 25.5311 25.5311 25.5311 175
11/12/2018 25.59 25.59 25.5001 25.57 6,162
11/09/2018 25.57 25.59 25.52 25.59 2,491
11/08/2018 25.5539 25.5883 25.5456 25.5883 1,154
11/07/2018 25.57 25.59 25.527 25.59 8,316
11/06/2018 25.568 25.57 25.55 25.57 1,281
11/05/2018 25.46 25.59 25.44 25.59 6,076
11/02/2018 25.49 25.4921 25.42 25.48 7,566
11/01/2018 25.46 25.49 25.3419 25.49 6,570
10/31/2018 25.349 25.349 25.2701 25.3157 5,008
10/30/2018 25.4 25.4201 25.25 25.26 11,284
10/29/2018 25.4 25.4 25.36 25.36 3,849
10/26/2018 25.4614 25.4614 25.41 25.41 1,957
10/25/2018 25.4656 25.48 25.45 25.4665 4,603
10/24/2018 25.3992 25.4643 25.3771 25.41 3,612
10/23/2018 25.4201 25.421 25.3 25.3192 5,953
10/22/2018 25.45 25.45 25.43 25.43 1,955
10/19/2018 25.45 25.4614 25.4242 25.44 4,025
10/18/2018 25.43 25.48 25.43 25.45 8,110
10/17/2018 25.4 25.45 25.4 25.4 6,138
10/16/2018 25.4925 25.5 25.35 25.38 12,384
10/15/2018 25.52 25.5264 25.36 25.5056 5,978
10/12/2018 25.56 25.59 25.5413 25.5413 2,161
10/11/2018 25.59 25.59 25.5 25.5495 4,439
10/10/2018 25.59 25.59 25.5 25.55 6,362
10/09/2018 25.59 25.59 25.51 25.5771 3,648
10/08/2018 25.59 25.59 25.58 25.59 2,137
10/05/2018 25.59 25.59 25.58 25.58 4,082
10/04/2018 25.73 25.88 25.52 25.52 8,523
10/03/2018 25.74 25.74 25.72 25.72 1,835
10/02/2018 25.78 25.7949 25.68 25.69 5,963
10/01/2018 25.72 25.79 25.68 25.7863 7,091
09/28/2018 25.65 25.73 25.61 25.72 10,889
09/27/2018 25.95 25.97 25.95 25.97 7,215
09/26/2018 26.02 26.02 25.9286 25.93 6,319
09/25/2018 26.05 26.05 25.9001 26.03 4,378
09/24/2018 26.1 26.1 26.06 26.06 5,607
09/21/2018 26.06 26.06 26.04 26.06 4,921
09/20/2018 25.98 26.007 25.98 26.007 2,650
09/19/2018 26.0252 26.0252 25.83 25.9058 2,779
09/18/2018 26 26.0262 25.9451 25.9457 4,081
09/17/2018 25.8651 26.05 25.8651 25.944 4,007
09/14/2018 25.85 26.05 25.85 26.05 2,782
09/13/2018 25.9565 26.05 25.8101 25.9 8,234
09/12/2018 25.96 26.0371 25.88 25.9 18,780
09/11/2018 26.1 26.1 25.8602 25.8738 4,936
09/10/2018 26 26.1 26 26.1 3,536
*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