GBLIZ - Global Indemnity Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201925.8425.8925.6525.7525.758,900
Sep 16, 201925.6025.7425.6025.7425.74700
Sep 13, 201925.6925.6925.5225.6025.602,600
Sep 12, 201925.7325.7525.6525.6725.6710,400
Sep 11, 201925.6725.7125.6525.6525.654,300
Sep 10, 201925.7625.8025.6525.6525.652,300
Sep 09, 201925.6725.7825.6525.6925.692,400
Sep 06, 201925.7725.7825.6725.6725.675,700
Sep 05, 201925.7325.8025.6625.7325.733,500
Sep 04, 201925.6125.6925.6125.6525.6511,600
Sep 03, 201925.7525.7525.6125.6125.612,700
Aug 30, 201925.7425.7625.7425.7425.741,000
Aug 29, 201925.7025.7225.6125.6125.612,500
Aug 28, 201925.6125.7325.6125.6125.61900
Aug 27, 201925.7025.7125.6025.6125.614,200
Aug 26, 201925.7625.7625.6725.6725.6715,100
Aug 23, 201925.7725.7725.7425.7425.745,400
Aug 22, 201925.7525.7825.7125.7525.751,900
Aug 21, 201925.7625.7825.6925.7525.7512,300
Aug 20, 201925.8425.8425.6525.6525.651,500
Aug 19, 201925.7925.8725.7925.8525.854,100
Aug 16, 201925.6825.7925.6825.7925.794,700
Aug 15, 201925.6425.7025.6025.6925.697,900
Aug 14, 201925.5525.6325.4525.6325.6313,900
Aug 13, 201925.7425.7425.6025.6525.6511,100
Aug 12, 201925.6525.6625.6025.6525.659,000
Aug 09, 201925.6725.7625.6325.6625.664,700
Aug 08, 201925.7325.7325.6525.6725.677,500
Aug 07, 201925.6025.7425.5325.7425.741,800
Aug 06, 201925.7025.7225.5225.5325.5327,200
Aug 05, 201925.6425.7025.6425.7025.702,800
Aug 02, 201925.7325.8425.7325.8425.844,200
Aug 01, 201925.8025.9525.7125.8525.8514,500
Jul 31, 201926.0026.0025.8025.9525.955,600
Jul 30, 201926.1926.3726.1926.3526.359,500
Jul 29, 201926.2026.3226.1626.3026.308,200
Jul 26, 201926.1126.2726.1126.2226.225,500
Jul 25, 201926.1326.2226.0126.0126.0111,000
Jul 24, 201926.2026.2526.1226.2526.2516,100
Jul 23, 201926.2126.4726.2126.4726.471,700
Jul 22, 201926.2326.4026.2326.4026.403,800
Jul 19, 201926.3026.3826.2226.3826.381,700
Jul 18, 201926.2426.2926.2426.2926.293,200
Jul 17, 201926.2026.2526.2026.2426.247,200
Jul 16, 201926.1226.2226.0726.2226.224,900
Jul 15, 201926.1226.1926.0526.1926.196,100
Jul 12, 201926.1026.1326.0026.0626.0611,700
Jul 11, 201926.0026.1626.0026.1626.168,200
Jul 10, 201925.9526.0025.8925.9325.932,400
Jul 09, 201925.9026.0225.9025.9925.994,700
Jul 08, 201925.9825.9825.8525.8925.891,400
Jul 05, 201925.9526.1225.9326.1226.123,700
Jul 03, 201925.9925.9925.8325.9525.951,900
Jul 02, 201925.7725.8325.7525.8325.833,100
Jul 01, 201925.6625.8425.6625.8425.842,200
Jun 28, 201925.6425.7925.6325.7925.792,900
Jun 27, 201925.7625.7825.6625.6625.663,200
Jun 26, 201925.7125.8025.7025.8025.804,800
Jun 25, 201925.6625.7325.6625.6725.6711,000
Jun 24, 201925.6625.7025.6625.6825.682,800
Jun 21, 201925.7425.7725.7425.7525.758,900
Jun 20, 201925.6725.8025.6725.8025.80900
Jun 19, 201925.6825.6825.6125.6625.661,800
Jun 18, 201925.6925.7325.6925.7325.731,000
Jun 17, 201925.4325.7525.4325.6825.681,700
Jun 14, 201925.7025.7525.6225.6825.683,900
Jun 13, 201925.6425.6425.6425.6425.64100
Jun 12, 201925.6625.6625.6625.6625.66-
Jun 11, 201925.7225.7225.6625.6625.66300
Jun 10, 201925.7025.7125.7025.7125.711,600
Jun 07, 201925.5425.5425.5425.5425.54-
Jun 06, 201925.5225.5425.4225.5425.541,500
Jun 05, 201925.6025.6025.5325.5325.532,900
Jun 04, 201925.6025.6025.5925.6025.602,800
Jun 03, 201925.6525.6525.4625.6025.603,000
May 31, 201925.4525.6025.4425.6025.603,500
May 30, 201925.4325.6525.4325.6525.657,700
May 29, 201925.4525.5925.4025.4025.403,000
May 28, 201925.5325.5425.5125.5125.512,300
May 24, 201925.4725.5125.4025.5125.511,600
May 23, 201925.4525.5225.4125.5025.502,900
May 22, 201925.5425.5525.5325.5325.532,000
May 21, 201925.4925.5025.4125.5025.505,800
May 20, 201925.4425.5425.3925.4025.4011,100
May 17, 201925.4625.4725.3925.3925.393,500
May 16, 201925.5025.5625.4125.4125.417,700
May 15, 201925.2825.4525.2825.4525.4515,600
May 14, 201925.0925.3125.0925.2525.2511,100
May 13, 201925.1025.1025.1025.1025.10400
May 10, 201925.1825.2225.1725.2125.212,900
May 09, 201925.1625.1825.1425.1525.152,200
May 08, 201925.1525.1925.1525.1925.195,300
May 07, 201925.1725.2225.1425.1525.158,400
May 06, 201925.1325.2125.1325.1625.166,500
May 03, 201925.1725.2025.1325.2025.2015,900
May 02, 201925.1725.1725.1625.1625.16700
May 01, 201925.1525.2625.1525.2025.2011,300
Apr 30, 201925.1125.1925.1125.1425.149,500
Apr 29, 201925.5225.6925.5125.6525.6516,300
Apr 26, 201925.4425.5725.4225.5725.5710,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...