Quantcast

Global Indemnity Limited 7.75% Subordinated Note Due 2045 Historical Stock Prices

GBLIZ 
$25.97
*  
unch
unch
Get GBLIZ Alerts
*Delayed - data as of Jul. 18, 2018 11:09 ET  -  Find a broker to begin trading GBLIZ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GBLIZ 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

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

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-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.
11:09 25.94 N/A N/A 25.97 0
07/17/2018 25.94 25.97 25.87 25.97 5,310
07/16/2018 25.94 25.94 25.94 25.94 00
07/13/2018 25.94 25.9548 25.94 25.94 2,337
07/12/2018 25.97 25.97 25.94 25.958 1,645
07/11/2018 25.99 25.99 25.99 25.99 00
07/10/2018 25.9 25.99 25.8579 25.99 6,018
07/09/2018 25.9 25.979 25.811 25.811 1,199
07/06/2018 25.8001 25.99 25.8001 25.99 3,145
07/05/2018 25.745 25.8 25.745 25.8 600
07/03/2018 25.94 25.94 25.92 25.92 584
07/02/2018 25.69 25.88 25.69 25.8286 2,100
06/29/2018 25.66 25.66 25.66 25.66 00
06/28/2018 25.66 25.66 25.66 25.66 00
06/27/2018 25.659 25.66 25.659 25.66 400
06/26/2018 25.6347 25.659 25.629 25.65 3,820
06/25/2018 25.61 25.6613 25.61 25.6613 2,000
06/22/2018 25.6901 25.7002 25.69 25.69 2,492
06/21/2018 25.7282 25.7282 25.68 25.68 5,412
06/20/2018 25.74 25.7899 25.7326 25.7899 573
06/19/2018 25.83 25.94 25.778 25.92 9,232
06/18/2018 25.8173 25.82 25.8173 25.82 400
06/15/2018 25.58 25.74 25.58 25.74 2,390
06/14/2018 25.589 25.702 25.589 25.702 2,082
06/13/2018 25.63 25.635 25.6 25.6 1,999
06/12/2018 25.56 25.75 25.56 25.59 7,305
06/11/2018 25.563 25.5915 25.5465 25.59 2,493
06/08/2018 25.6362 25.6362 25.6362 25.6362 400
06/07/2018 25.5199 25.64 25.5199 25.64 6,083
06/06/2018 25.5048 25.53 25.4819 25.53 1,575
06/05/2018 25.4 25.4496 25.4 25.41 2,069
06/04/2018 25.4127 25.5 25.4127 25.4968 1,000
06/01/2018 25.4413 25.4413 25.4413 25.4413 195
05/31/2018 25.46 25.61 25.46 25.61 2,100
05/30/2018 25.39 25.6299 25.39 25.6299 3,728
05/29/2018 25.35 25.39 25.35 25.39 1,657
05/25/2018 25.4477 25.4477 25.32 25.37 5,052
05/24/2018 25.3001 25.405 25.3001 25.4049 1,715
05/23/2018 25.45 25.58 25.45 25.58 4,220
05/22/2018 25.34 25.34 25.25 25.28 2,293
05/21/2018 25.34 25.34 25.34 25.34 00
05/18/2018 25.3 25.34 25.3 25.34 4,823
05/17/2018 25.22 25.34 25.205 25.2611 15,880
05/16/2018 25.2054 25.2054 25.1 25.1798 7,635
05/15/2018 25.2 25.2251 25.149 25.19 8,029
05/14/2018 25.2599 25.2645 25.2 25.2 12,370
05/11/2018 25.25 25.25 25.22 25.23 1,976
05/10/2018 25.2 25.24 25.12 25.14 5,410
05/09/2018 25.02 25.153 25.02 25.1 1,514
05/08/2018 25.2 25.2 25.04 25.169 12,950
05/07/2018 25.29 25.29 25.09 25.24 14,400
05/04/2018 25.29 25.29 25.22 25.29 1,390
05/03/2018 25.25 25.29 25.206 25.206 5,648
05/02/2018 25.218 25.28 25.218 25.28 4,326
05/01/2018 25.2 25.25 25.13 25.235 11,953
04/30/2018 25.28 25.28 25.1498 25.18 15,836
04/27/2018 25.52 25.68 25.52 25.68 13,192
04/26/2018 25.63 25.7 25.48 25.5188 50,220
04/25/2018 25.57 25.57 25.5 25.5 2,079
04/24/2018 25.78 25.78 25.52 25.53 20,262
04/23/2018 25.68 25.8 25.6 25.8 2,034
04/20/2018 25.7275 25.7639 25.68 25.68 5,186
04/19/2018 25.772 25.772 25.64 25.64 3,008
04/18/2018 25.75 25.87 25.4001 25.87 11,453
04/17/2018 25.79 25.85 25.74 25.75 4,777
*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