Global Indemnity PLC (GBLI) Historical Stock Data
32.02 ↓0.33 (-1.00%)
As of May 6, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, GBLI is up 0.58% a day on average. There have been 21 days where Global Indemnity PLC closed green and 9 days where GBLI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 32.34 | 32.02 | ↓$0.33 (-1.00%) | 32.01 | 32.34 | 1.86K |
| 2024-05-06 | 32.33 | 32.34 | ↑$0.01 (0.03%) | 31.77 | 32.34 | 1.95K |
| 2024-05-03 | 32.31 | 32.31 | ↑$0.00 (0.00%) | 32.31 | 32.31 | 197 |
| 2024-05-02 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 32 |
| 2024-05-01 | 31.99 | 31.99 | ↑$0.00 (0.00%) | 31.99 | 31.99 | 217 |
| 2024-04-26 | 31.38 | 31.38 | ↑$0.00 (0.00%) | 31.38 | 31.38 | 26 |
| 2024-04-25 | 31.49 | 31.38 | ↓$0.11 (-0.33%) | 31.38 | 31.49 | 256 |
| 2024-04-24 | 31.89 | 31.36 | ↓$0.53 (-1.66%) | 31.36 | 31.89 | 479 |
| 2024-04-22 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 14 |
| 2024-04-19 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.51 | 1.71K |
| 2024-04-18 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 496 |
| 2024-04-17 | 32.50 | 32.50 | ↑$0.00 (0.00%) | 32.50 | 32.50 | 324 |
| 2024-04-16 | 32.25 | 32.50 | ↑$0.25 (0.78%) | 32.25 | 32.50 | 2.29K |
| 2024-04-15 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 255 |
| 2024-04-12 | 32.51 | 32.50 | ↓$0.01 (-0.03%) | 32.50 | 32.51 | 805 |
| 2024-04-11 | 31.41 | 32.92 | ↑$1.51 (4.81%) | 31.41 | 32.92 | 1.24K |
| 2024-04-10 | 32.76 | 32.99 | ↑$0.23 (0.70%) | 30.80 | 33.05 | 14.71K |
| 2024-04-09 | 30.83 | 33.10 | ↑$2.27 (7.36%) | 30.20 | 33.10 | 12.27K |
| 2024-04-08 | 29.72 | 30.75 | ↑$1.03 (3.47%) | 29.72 | 30.88 | 11.24K |
| 2024-04-05 | 30.64 | 29.81 | ↓$0.83 (-2.71%) | 29.65 | 30.64 | 595 |
| 2024-04-04 | 30.23 | 30.64 | ↑$0.41 (1.36%) | 30.23 | 30.64 | 1.67K |
| 2024-04-03 | 29.99 | 29.99 | ↑$0.00 (0.00%) | 29.99 | 29.99 | 392 |
| 2024-04-02 | 29.65 | 29.81 | ↑$0.15 (0.52%) | 29.65 | 29.81 | 1.27K |
| 2024-04-01 | 30.33 | 30.17 | ↓$0.16 (-0.53%) | 29.55 | 30.33 | 738 |
| 2024-03-28 | 28.99 | 30.53 | ↑$1.54 (5.31%) | 28.80 | 30.53 | 28.08K |
| 2024-03-27 | 28.67 | 29.00 | ↑$0.33 (1.15%) | 28.62 | 29.00 | 6.46K |
| 2024-03-26 | 29.01 | 29.00 | ↓$0.01 (-0.03%) | 29.00 | 29.01 | 1.23K |
| 2024-03-25 | 29.00 | 29.01 | ↑$0.01 (0.03%) | 28.66 | 29.48 | 4.54K |
| 2024-03-22 | 29.10 | 29.00 | ↓$0.10 (-0.34%) | 28.94 | 29.38 | 27.51K |
| 2024-03-21 | 29.32 | 28.93 | ↓$0.39 (-1.33%) | 28.90 | 29.50 | 6.64K |
Create an account or log in to view more rows.
$GBLI already bouncing back.
$GBLI so tired of this pos let's fly already
$GBLI Fuk the 1% even though i feel like the 1%
$GBLI Silly Bears tricks are for kids
$GBLI green shoots
$GBLI buy
$GBLI what V recovery or fake pump
$GBLI has just been halted from trading.
$GBLI HODL!!!
$GBLI nearing a decent swing entry point