NYSE - Delayed Quote • USD
Global Indemnity Group, LLC (GBLI)
At close: April 19 at 11:36 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
Apr 19, 2024 | 32.50 | 32.51 | 32.50 | 32.50 | 32.50 | 1,700 |
Apr 18, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
Apr 17, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 300 |
Apr 16, 2024 | 32.25 | 32.50 | 32.25 | 32.50 | 32.50 | 2,300 |
Apr 15, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 300 |
Apr 12, 2024 | 32.51 | 32.51 | 32.50 | 32.50 | 32.50 | 800 |
Apr 11, 2024 | 31.41 | 32.92 | 31.41 | 32.92 | 32.92 | 1,200 |
Apr 10, 2024 | 32.76 | 33.05 | 30.80 | 32.99 | 32.99 | 14,700 |
Apr 9, 2024 | 30.83 | 33.10 | 30.20 | 33.10 | 33.10 | 12,300 |
Apr 8, 2024 | 29.72 | 30.88 | 29.72 | 30.75 | 30.75 | 11,200 |
Apr 5, 2024 | 30.64 | 30.64 | 29.65 | 29.81 | 29.81 | 600 |
Apr 4, 2024 | 30.23 | 30.64 | 30.23 | 30.64 | 30.64 | 1,700 |
Apr 3, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 400 |
Apr 2, 2024 | 29.65 | 29.81 | 29.65 | 29.81 | 29.81 | 1,300 |
Apr 1, 2024 | 30.33 | 30.33 | 29.55 | 30.17 | 30.17 | 700 |
Mar 28, 2024 | 28.99 | 30.53 | 28.80 | 30.53 | 30.53 | 28,100 |
Mar 27, 2024 | 28.67 | 29.00 | 28.62 | 29.00 | 29.00 | 6,500 |
Mar 26, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 29.00 | 1,200 |
Mar 25, 2024 | 29.00 | 29.48 | 28.66 | 29.01 | 29.01 | 4,500 |
Mar 22, 2024 | 29.10 | 29.38 | 28.94 | 29.00 | 29.00 | 27,500 |
Mar 21, 2024 | 29.32 | 29.50 | 28.90 | 28.93 | 28.93 | 6,600 |
Mar 20, 2024 | 0.35 Dividend | |||||
Mar 20, 2024 | 28.61 | 29.50 | 28.37 | 29.00 | 29.00 | 9,200 |
Mar 19, 2024 | 29.48 | 29.65 | 28.47 | 29.36 | 29.01 | 20,200 |
Mar 18, 2024 | 29.20 | 30.28 | 29.08 | 29.08 | 28.73 | 9,200 |
Mar 15, 2024 | 30.25 | 30.60 | 29.40 | 29.95 | 29.59 | 14,400 |
Mar 14, 2024 | 30.25 | 30.50 | 29.80 | 30.47 | 30.11 | 5,200 |
Mar 13, 2024 | 29.66 | 30.70 | 29.66 | 30.45 | 30.09 | 4,200 |
Mar 12, 2024 | 30.05 | 30.65 | 30.05 | 30.25 | 29.89 | 4,200 |
Mar 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.34 | 700 |
Mar 8, 2024 | 29.72 | 30.15 | 29.60 | 29.60 | 29.25 | 11,800 |
Mar 7, 2024 | 29.85 | 30.07 | 29.54 | 29.97 | 29.61 | 12,800 |
Mar 6, 2024 | 29.69 | 29.99 | 29.50 | 29.53 | 29.18 | 14,900 |
Mar 5, 2024 | 29.18 | 29.58 | 29.18 | 29.51 | 29.16 | 1,400 |
Mar 4, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.28 | 400 |
Mar 1, 2024 | 30.00 | 30.13 | 29.95 | 29.95 | 29.59 | 3,400 |
Feb 29, 2024 | 29.78 | 30.00 | 29.78 | 29.97 | 29.61 | 1,300 |
Feb 28, 2024 | 29.73 | 29.79 | 29.73 | 29.78 | 29.42 | 1,400 |
Feb 27, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.38 | 600 |
Feb 26, 2024 | 28.95 | 29.17 | 28.75 | 29.17 | 28.82 | 8,200 |
Feb 23, 2024 | 28.25 | 29.00 | 28.25 | 28.70 | 28.36 | 2,200 |
Feb 22, 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 28.06 | 1,300 |
Feb 21, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 27.70 | - |
Feb 20, 2024 | 27.68 | 28.20 | 27.68 | 28.03 | 27.70 | 800 |
Feb 16, 2024 | 27.93 | 28.40 | 27.68 | 28.40 | 28.06 | 12,700 |
Feb 15, 2024 | 28.25 | 28.51 | 27.47 | 27.47 | 27.14 | 7,300 |
Feb 14, 2024 | 29.00 | 29.00 | 28.00 | 28.03 | 27.70 | 13,500 |
Feb 13, 2024 | 29.01 | 29.20 | 28.66 | 28.66 | 28.32 | 5,000 |
Feb 12, 2024 | 29.10 | 29.89 | 29.04 | 29.89 | 29.53 | 5,200 |
Feb 9, 2024 | 29.54 | 29.68 | 29.45 | 29.45 | 29.10 | 1,600 |
Feb 8, 2024 | 29.78 | 29.78 | 29.60 | 29.75 | 29.40 | 1,100 |
Feb 7, 2024 | 29.25 | 29.53 | 29.25 | 29.53 | 29.18 | 700 |
Feb 6, 2024 | 29.45 | 29.45 | 29.15 | 29.45 | 29.10 | 5,500 |
Feb 5, 2024 | 29.00 | 29.50 | 29.00 | 29.30 | 28.95 | 1,200 |
Feb 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.65 | - |
Feb 1, 2024 | 29.00 | 29.53 | 29.00 | 29.00 | 28.65 | 1,800 |
Jan 31, 2024 | 29.35 | 29.35 | 29.29 | 29.30 | 28.95 | 800 |
Jan 30, 2024 | 29.08 | 29.41 | 29.08 | 29.39 | 29.04 | 1,500 |
Jan 29, 2024 | 29.78 | 29.94 | 29.36 | 29.39 | 29.04 | 7,400 |
Jan 26, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.42 | 100 |
Jan 25, 2024 | 29.34 | 29.78 | 28.68 | 29.78 | 29.42 | 900 |
Jan 24, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.54 | 200 |
Jan 23, 2024 | 29.29 | 29.82 | 29.29 | 29.82 | 29.46 | 1,800 |
Jan 22, 2024 | 30.50 | 30.50 | 28.97 | 30.00 | 29.64 | 5,000 |
Jan 19, 2024 | 29.66 | 29.97 | 29.27 | 29.97 | 29.61 | 2,600 |
Jan 18, 2024 | 29.46 | 29.94 | 29.46 | 29.90 | 29.54 | 2,300 |
Jan 17, 2024 | 31.58 | 31.58 | 29.02 | 29.60 | 29.25 | 14,700 |
Jan 16, 2024 | 32.03 | 32.50 | 30.64 | 31.45 | 31.08 | 14,200 |
Jan 12, 2024 | 32.45 | 32.50 | 32.45 | 32.50 | 32.11 | 3,500 |
Jan 11, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.11 | 600 |
Jan 10, 2024 | 32.71 | 32.81 | 32.50 | 32.50 | 32.11 | 1,900 |
Jan 9, 2024 | 31.81 | 32.52 | 31.81 | 32.52 | 32.13 | 3,900 |
Jan 8, 2024 | 32.55 | 32.55 | 31.08 | 32.50 | 32.11 | 25,700 |
Jan 5, 2024 | 31.26 | 32.26 | 31.26 | 32.26 | 31.88 | 700 |
Jan 4, 2024 | 32.24 | 32.70 | 31.35 | 32.50 | 32.11 | 57,400 |
Jan 3, 2024 | 32.25 | 32.25 | 30.70 | 32.03 | 31.65 | 6,000 |
Jan 2, 2024 | 31.79 | 32.09 | 31.20 | 32.00 | 31.62 | 2,500 |
Dec 29, 2023 | 31.54 | 32.25 | 31.54 | 32.24 | 31.86 | 31,500 |
Dec 28, 2023 | 31.07 | 31.75 | 31.07 | 31.75 | 31.37 | 2,400 |
Dec 27, 2023 | 31.31 | 31.75 | 30.69 | 31.75 | 31.37 | 14,400 |
Dec 26, 2023 | 30.43 | 31.52 | 30.43 | 31.23 | 30.86 | 7,300 |
Dec 22, 2023 | 30.15 | 31.00 | 29.89 | 30.30 | 29.94 | 29,300 |
Dec 21, 2023 | 0.25 Dividend | |||||
Dec 21, 2023 | 29.80 | 30.00 | 28.30 | 30.00 | 29.64 | 8,200 |
Dec 20, 2023 | 29.29 | 30.00 | 28.63 | 30.00 | 29.40 | 22,500 |
Dec 19, 2023 | 28.70 | 29.80 | 28.70 | 29.80 | 29.20 | 2,200 |
Dec 18, 2023 | 28.70 | 29.20 | 28.69 | 29.20 | 28.61 | 3,200 |
Dec 15, 2023 | 29.55 | 29.60 | 28.88 | 29.59 | 28.99 | 5,600 |
Dec 14, 2023 | 29.44 | 29.55 | 28.99 | 29.55 | 28.95 | 15,700 |
Dec 13, 2023 | 28.48 | 29.32 | 28.48 | 29.32 | 28.73 | 4,800 |
Dec 12, 2023 | 28.11 | 28.21 | 28.11 | 28.15 | 27.58 | 1,000 |
Dec 11, 2023 | 29.00 | 29.00 | 28.12 | 28.55 | 27.97 | 2,600 |
Dec 8, 2023 | 29.00 | 29.00 | 28.75 | 28.75 | 28.17 | 28,500 |
Dec 7, 2023 | 26.90 | 29.24 | 26.50 | 28.75 | 28.17 | 55,000 |
Dec 6, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.28 | - |
Dec 5, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.28 | 600 |
Dec 4, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 33.76 | 200 |
Dec 1, 2023 | 34.25 | 34.25 | 33.27 | 33.65 | 32.97 | 1,500 |
Nov 30, 2023 | 33.80 | 33.80 | 32.90 | 33.78 | 33.10 | 4,000 |
Nov 29, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 33.96 | 800 |
Nov 28, 2023 | 34.66 | 34.66 | 34.66 | 34.66 | 33.96 | 300 |
Nov 27, 2023 | 34.33 | 34.37 | 32.60 | 33.80 | 33.12 | 3,900 |
Nov 24, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 33.68 | - |
Nov 22, 2023 | 34.37 | 34.37 | 34.37 | 34.37 | 33.68 | 200 |
Nov 21, 2023 | 33.32 | 34.99 | 33.30 | 33.85 | 33.17 | 4,300 |
Nov 20, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 32.63 | 1,200 |
Nov 17, 2023 | 34.49 | 34.50 | 33.00 | 34.17 | 33.48 | 1,700 |
Nov 16, 2023 | 34.19 | 34.50 | 34.19 | 34.50 | 33.80 | 400 |
Nov 15, 2023 | 34.04 | 34.04 | 31.49 | 33.59 | 32.91 | 1,300 |
Nov 14, 2023 | 34.38 | 34.38 | 33.00 | 33.45 | 32.78 | 5,300 |
Nov 13, 2023 | 33.82 | 34.05 | 33.80 | 34.05 | 33.36 | 2,400 |
Nov 10, 2023 | 34.48 | 34.50 | 34.48 | 34.50 | 33.80 | 700 |
Nov 9, 2023 | 33.91 | 34.75 | 33.91 | 34.75 | 34.05 | 400 |
Nov 8, 2023 | 32.50 | 34.50 | 30.50 | 34.00 | 33.31 | 11,200 |
Nov 7, 2023 | 34.43 | 35.15 | 34.43 | 34.96 | 34.26 | 1,100 |
Nov 6, 2023 | 34.98 | 34.98 | 34.98 | 34.98 | 34.27 | - |
Nov 3, 2023 | 35.00 | 35.04 | 34.98 | 34.98 | 34.27 | 1,900 |
Nov 2, 2023 | 34.94 | 35.04 | 34.94 | 35.00 | 34.29 | 1,700 |
Nov 1, 2023 | 34.36 | 34.94 | 34.36 | 34.94 | 34.24 | 500 |
Oct 31, 2023 | 35.19 | 35.19 | 34.94 | 34.94 | 34.24 | 2,700 |
Oct 30, 2023 | 35.65 | 35.65 | 35.65 | 35.65 | 34.93 | 700 |
Oct 27, 2023 | 36.55 | 36.55 | 36.48 | 36.48 | 35.74 | 600 |
Oct 26, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.02 | 300 |
Oct 25, 2023 | 34.89 | 35.00 | 34.79 | 35.00 | 34.29 | 1,100 |
Oct 24, 2023 | 34.97 | 34.97 | 34.97 | 34.97 | 34.27 | - |
Oct 23, 2023 | 35.50 | 35.50 | 34.97 | 34.97 | 34.27 | 300 |
Oct 20, 2023 | 33.66 | 35.00 | 33.32 | 35.00 | 34.29 | 3,600 |
Oct 19, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.69 | - |
Oct 18, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 34.69 | 300 |
Oct 17, 2023 | 36.96 | 36.98 | 34.47 | 35.12 | 34.41 | 2,000 |
Oct 16, 2023 | 35.36 | 36.00 | 35.36 | 35.50 | 34.78 | 4,800 |
Oct 13, 2023 | 34.86 | 36.00 | 34.86 | 36.00 | 35.27 | 1,500 |
Oct 12, 2023 | 35.29 | 35.29 | 34.80 | 35.14 | 34.43 | 2,400 |
Oct 11, 2023 | 34.00 | 35.54 | 34.00 | 35.20 | 34.49 | 1,300 |
Oct 10, 2023 | 36.47 | 37.00 | 36.47 | 36.53 | 35.79 | 6,000 |
Oct 9, 2023 | 36.00 | 36.55 | 35.12 | 36.55 | 35.81 | 5,100 |
Oct 6, 2023 | 33.46 | 36.00 | 33.45 | 36.00 | 35.27 | 6,800 |
Oct 5, 2023 | 0.25 Dividend | |||||
Oct 5, 2023 | 34.01 | 34.01 | 33.40 | 33.62 | 32.94 | 2,700 |
Oct 4, 2023 | 34.00 | 34.50 | 33.90 | 33.90 | 32.97 | 500 |
Oct 3, 2023 | 34.09 | 34.09 | 34.00 | 34.00 | 33.07 | 1,400 |
Oct 2, 2023 | 34.00 | 34.00 | 33.59 | 33.88 | 32.95 | 500 |
Sep 29, 2023 | 34.38 | 34.96 | 34.35 | 34.35 | 33.41 | 3,200 |
Sep 28, 2023 | 34.80 | 35.00 | 34.80 | 35.00 | 34.04 | 500 |
Sep 27, 2023 | 34.75 | 34.80 | 34.75 | 34.80 | 33.85 | 700 |
Sep 26, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 33.37 | - |
Sep 25, 2023 | 34.35 | 34.35 | 34.31 | 34.31 | 33.37 | 800 |
Sep 22, 2023 | 34.75 | 34.75 | 34.50 | 34.50 | 33.56 | 1,500 |
Sep 21, 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 33.07 | 600 |
Sep 20, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 33.85 | - |
Sep 19, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 33.85 | - |
Sep 18, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 33.85 | - |
Sep 15, 2023 | 34.56 | 34.80 | 34.55 | 34.80 | 33.85 | 3,100 |
Sep 14, 2023 | 34.32 | 34.50 | 34.32 | 34.50 | 33.56 | 1,800 |
Sep 13, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 34.22 | - |
Sep 12, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 34.22 | - |
Sep 11, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 34.22 | - |
Sep 8, 2023 | 35.00 | 35.18 | 34.97 | 35.18 | 34.22 | 3,600 |
Sep 7, 2023 | 35.25 | 35.25 | 33.63 | 33.65 | 32.73 | 5,300 |
Sep 6, 2023 | 34.82 | 35.17 | 34.76 | 35.17 | 34.21 | 800 |
Sep 5, 2023 | 34.82 | 35.14 | 34.82 | 35.09 | 34.13 | 1,100 |
Sep 1, 2023 | 35.15 | 35.25 | 34.28 | 35.25 | 34.28 | 4,200 |
Aug 31, 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 34.16 | 400 |
Aug 30, 2023 | 34.56 | 35.20 | 34.56 | 35.17 | 34.21 | 2,100 |
Aug 29, 2023 | 33.30 | 35.15 | 33.30 | 35.15 | 34.19 | 1,300 |
Aug 28, 2023 | 35.75 | 35.75 | 34.57 | 34.57 | 33.62 | 800 |
Aug 25, 2023 | 35.50 | 35.50 | 33.18 | 35.49 | 34.52 | 6,700 |
Aug 24, 2023 | 34.00 | 35.79 | 34.00 | 35.79 | 34.81 | 2,100 |
Aug 23, 2023 | 34.98 | 35.59 | 34.98 | 35.50 | 34.53 | 1,200 |
Aug 22, 2023 | 35.02 | 35.59 | 34.95 | 35.59 | 34.62 | 7,800 |
Aug 21, 2023 | 34.79 | 35.57 | 34.19 | 34.95 | 33.99 | 2,400 |
Aug 18, 2023 | 36.00 | 36.00 | 34.40 | 35.00 | 34.04 | 5,000 |
Aug 17, 2023 | 35.23 | 35.98 | 35.00 | 35.98 | 34.99 | 1,100 |
Aug 16, 2023 | 37.00 | 37.00 | 35.00 | 35.00 | 34.04 | 5,900 |
Aug 15, 2023 | 33.96 | 36.57 | 33.96 | 36.37 | 35.37 | 4,400 |
Aug 14, 2023 | 34.56 | 36.67 | 34.04 | 36.57 | 35.57 | 26,300 |
Aug 11, 2023 | 34.54 | 35.66 | 34.54 | 34.96 | 34.00 | 1,000 |
Aug 10, 2023 | 35.38 | 35.38 | 35.38 | 35.38 | 34.41 | 800 |
Aug 9, 2023 | 35.25 | 35.98 | 35.25 | 35.93 | 34.95 | 9,900 |
Aug 8, 2023 | 34.10 | 35.20 | 34.05 | 35.20 | 34.24 | 9,100 |
Aug 7, 2023 | 34.71 | 35.00 | 34.05 | 34.64 | 33.69 | 16,800 |
Aug 4, 2023 | 33.85 | 34.98 | 33.85 | 34.96 | 34.00 | 11,500 |
Aug 3, 2023 | 33.82 | 33.99 | 33.80 | 33.80 | 32.87 | 3,400 |
Aug 2, 2023 | 33.97 | 34.25 | 33.46 | 33.89 | 32.96 | 2,200 |
Aug 1, 2023 | 34.50 | 34.50 | 34.05 | 34.05 | 33.12 | 500 |
Jul 31, 2023 | 33.58 | 34.37 | 33.58 | 34.37 | 33.43 | 2,300 |
Jul 28, 2023 | 34.52 | 34.98 | 34.35 | 34.42 | 33.48 | 6,700 |
Jul 27, 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 33.57 | - |
Jul 26, 2023 | 34.51 | 34.52 | 33.80 | 34.51 | 33.57 | 3,700 |
Jul 25, 2023 | 34.09 | 34.65 | 34.00 | 34.02 | 33.09 | 2,100 |
Jul 24, 2023 | 34.25 | 34.50 | 34.00 | 34.30 | 33.36 | 4,200 |
Jul 21, 2023 | 32.40 | 34.95 | 32.40 | 34.64 | 33.69 | 42,400 |
Jul 20, 2023 | 31.50 | 32.22 | 30.85 | 32.20 | 31.32 | 51,300 |
Jul 19, 2023 | 32.13 | 32.48 | 31.22 | 31.50 | 30.64 | 25,500 |
Jul 18, 2023 | 32.04 | 32.66 | 32.00 | 32.00 | 31.12 | 7,100 |
Jul 17, 2023 | 32.51 | 32.85 | 31.23 | 32.15 | 31.27 | 7,900 |
Jul 14, 2023 | 33.60 | 33.63 | 32.50 | 32.51 | 31.62 | 6,000 |
Jul 13, 2023 | 33.79 | 33.79 | 33.00 | 33.63 | 32.71 | 13,100 |
Jul 12, 2023 | 33.75 | 33.75 | 33.49 | 33.69 | 32.77 | 2,900 |
Jul 11, 2023 | 33.75 | 33.75 | 33.64 | 33.75 | 32.83 | 2,100 |
Jul 10, 2023 | 33.50 | 33.77 | 33.50 | 33.73 | 32.81 | 1,600 |
Jul 7, 2023 | 33.64 | 33.75 | 33.64 | 33.75 | 32.83 | 1,500 |
Jul 6, 2023 | 33.46 | 33.64 | 33.46 | 33.64 | 32.72 | 400 |
Jul 5, 2023 | 33.23 | 33.66 | 33.23 | 33.65 | 32.73 | 1,300 |
Jul 3, 2023 | 33.73 | 33.74 | 33.62 | 33.62 | 32.70 | 900 |
Jun 30, 2023 | 33.60 | 33.70 | 33.42 | 33.59 | 32.67 | 8,300 |
Jun 29, 2023 | 34.00 | 34.00 | 33.68 | 33.75 | 32.83 | 1,900 |
Jun 28, 2023 | 33.36 | 34.40 | 33.28 | 34.35 | 33.41 | 4,800 |
Jun 27, 2023 | 33.50 | 33.50 | 33.00 | 33.07 | 32.16 | 22,100 |
Jun 26, 2023 | 33.32 | 33.53 | 33.30 | 33.41 | 32.50 | 5,400 |
Jun 23, 2023 | 33.25 | 33.75 | 33.25 | 33.70 | 32.78 | 6,400 |
Jun 22, 2023 | 0.25 Dividend | |||||
Jun 22, 2023 | 33.80 | 33.80 | 33.35 | 33.70 | 32.78 | 2,800 |
Jun 21, 2023 | 33.80 | 33.90 | 33.60 | 33.80 | 32.63 | 29,100 |
Jun 20, 2023 | 33.75 | 33.89 | 33.75 | 33.80 | 32.63 | 8,800 |
Jun 16, 2023 | 34.00 | 34.00 | 33.51 | 33.74 | 32.57 | 6,700 |
Jun 15, 2023 | 33.59 | 34.00 | 33.40 | 34.00 | 32.82 | 17,300 |
Jun 14, 2023 | 33.50 | 33.75 | 33.50 | 33.59 | 32.43 | 9,700 |
Jun 13, 2023 | 33.63 | 34.13 | 33.21 | 33.75 | 32.58 | 18,000 |
Jun 12, 2023 | 33.50 | 34.29 | 32.50 | 33.75 | 32.58 | 40,300 |
Jun 9, 2023 | 29.00 | 34.10 | 28.84 | 32.58 | 31.45 | 70,900 |
Jun 8, 2023 | 26.38 | 27.50 | 26.38 | 27.50 | 26.55 | 1,400 |
Jun 7, 2023 | 26.25 | 27.98 | 26.25 | 27.84 | 26.88 | 2,200 |
Jun 6, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 26.66 | 100 |
Jun 5, 2023 | 26.83 | 27.97 | 26.83 | 27.86 | 26.90 | 3,300 |
Jun 2, 2023 | 27.44 | 27.44 | 27.44 | 27.44 | 26.49 | 200 |
Jun 1, 2023 | 27.68 | 27.74 | 26.75 | 27.74 | 26.78 | 3,300 |
May 31, 2023 | 26.16 | 27.29 | 26.16 | 27.19 | 26.25 | 6,500 |
May 30, 2023 | 27.19 | 27.87 | 25.74 | 25.74 | 24.85 | 19,000 |
May 26, 2023 | 27.46 | 27.46 | 26.96 | 26.96 | 26.03 | 400 |
May 25, 2023 | 27.80 | 27.81 | 27.01 | 27.35 | 26.40 | 4,500 |
May 24, 2023 | 28.38 | 29.00 | 27.44 | 27.44 | 26.49 | 28,600 |
May 23, 2023 | 28.37 | 28.63 | 28.00 | 28.50 | 27.51 | 16,900 |
May 22, 2023 | 25.97 | 29.00 | 25.95 | 28.54 | 27.55 | 51,400 |
May 19, 2023 | 26.90 | 27.00 | 25.21 | 25.21 | 24.34 | 12,700 |
May 18, 2023 | 27.26 | 27.26 | 26.66 | 26.90 | 25.97 | 10,900 |
May 17, 2023 | 28.30 | 28.38 | 27.02 | 27.15 | 26.21 | 13,200 |
May 16, 2023 | 27.71 | 28.35 | 27.70 | 28.30 | 27.32 | 5,400 |
May 15, 2023 | 29.00 | 29.01 | 27.06 | 27.06 | 26.12 | 8,100 |
May 12, 2023 | 28.45 | 29.45 | 28.40 | 29.01 | 28.01 | 1,300 |
May 11, 2023 | 28.26 | 28.26 | 28.07 | 28.07 | 27.10 | 1,400 |
May 10, 2023 | 26.25 | 28.99 | 26.25 | 28.95 | 27.95 | 7,500 |
May 9, 2023 | 27.95 | 28.34 | 27.57 | 28.34 | 27.36 | 4,500 |
May 8, 2023 | 28.25 | 28.25 | 27.84 | 27.95 | 26.98 | 1,100 |
May 5, 2023 | 27.95 | 28.06 | 27.90 | 28.06 | 27.09 | 700 |
May 4, 2023 | 28.00 | 28.00 | 27.59 | 28.00 | 27.03 | 800 |
May 3, 2023 | 27.53 | 28.18 | 27.53 | 28.00 | 27.03 | 2,500 |
May 2, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.03 | - |
May 1, 2023 | 27.13 | 28.18 | 27.13 | 28.00 | 27.03 | 1,700 |
Apr 28, 2023 | 27.36 | 27.84 | 27.36 | 27.84 | 26.88 | 1,100 |
Apr 27, 2023 | 27.21 | 27.50 | 27.21 | 27.50 | 26.55 | 700 |
Apr 26, 2023 | 27.30 | 27.40 | 27.30 | 27.40 | 26.45 | 1,100 |
Apr 25, 2023 | 27.46 | 27.46 | 27.33 | 27.33 | 26.39 | 500 |
Apr 24, 2023 | 27.50 | 27.70 | 27.50 | 27.70 | 26.74 | 2,200 |
Related Tickers
AMIGY Admiral Group plc
34.75
+0.28%
HMN Horace Mann Educators Corporation
36.82
+1.07%
EG7.IR FBD Holdings plc
14.05
+1.08%
PRA ProAssurance Corporation
13.74
+0.37%
CNFR Conifer Holdings, Inc.
0.9660
+5.90%
KINS Kingstone Companies, Inc.
4.2050
-1.29%
SAFT Safety Insurance Group, Inc.
82.06
-0.46%
UVE Universal Insurance Holdings, Inc.
20.11
+1.41%
PLMR Palomar Holdings, Inc.
81.81
+2.47%
AFG American Financial Group, Inc.
129.71
+0.67%