GBLIZ - Global Indemnity Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 201925.4125.4525.4125.4125.413,800
Apr 24, 201925.4625.4625.4025.4025.401,500
Apr 23, 201925.3825.4925.3525.4925.494,300
Apr 22, 201925.3825.4325.3525.4025.4021,600
Apr 18, 201925.4025.4125.3625.3925.3917,300
Apr 17, 201925.5125.5125.3625.4725.4717,300
Apr 16, 201925.5725.6225.5025.6125.6122,000
Apr 15, 201925.5925.5925.5925.5925.59100
Apr 12, 201925.6925.6925.5825.5925.594,400
Apr 11, 201925.5925.7025.5825.5825.583,800
Apr 10, 201925.5725.6025.5725.5825.584,600
Apr 09, 201925.7025.8225.6025.6025.602,800
Apr 08, 201925.5925.7025.5625.6525.652,500
Apr 05, 201925.5625.5825.5625.5625.562,500
Apr 04, 201925.6525.6525.6225.6225.621,200
Apr 03, 201925.6425.7125.6025.6025.608,200
Apr 02, 201925.6025.6025.5325.6025.6011,300
Apr 01, 201925.6725.6725.5225.5225.52400
Mar 29, 201925.4825.6025.3125.5725.578,100
Mar 28, 201925.3625.3625.3625.3625.36600
Mar 27, 201925.3125.3125.2525.3025.303,200
Mar 26, 201925.3525.3525.3025.3125.311,200
Mar 25, 201925.3525.3525.2925.3225.322,600
Mar 22, 201925.3025.3525.2525.3525.356,100
Mar 21, 201925.2425.3125.2425.3025.30700
Mar 20, 201925.1525.2225.1525.2225.221,700
Mar 19, 201925.2025.2425.1525.2425.243,300
Mar 18, 201925.3025.3025.1525.1525.152,900
Mar 15, 201925.0925.3525.0925.3025.303,200
Mar 14, 201925.0425.3525.0425.1125.115,000
Mar 13, 201925.1925.3025.1725.2525.253,400
Mar 12, 201925.3425.3425.1625.1625.161,700
Mar 11, 201925.4825.4825.1125.1825.186,600
Mar 08, 201925.2025.3225.1525.2425.247,700
Mar 07, 201925.2525.3225.2025.2525.258,600
Mar 06, 201925.2525.2725.2225.2725.272,800
Mar 05, 201925.2125.2225.1525.2225.222,300
Mar 04, 201925.2425.2425.1725.1725.172,500
Mar 01, 201925.1425.2025.1025.2025.204,800
Feb 28, 201925.1125.1925.0525.1925.199,200
Feb 27, 201925.1625.1625.1125.1325.132,600
Feb 26, 201925.1425.1925.1425.1625.168,400
Feb 25, 201925.1325.1325.1025.1025.10400
Feb 22, 201925.0025.2025.0025.2025.20600
Feb 21, 201925.0625.1525.0325.1525.152,000
Feb 20, 201925.0525.1625.0225.0325.0310,800
Feb 19, 201925.0625.1125.0525.0725.074,000
Feb 15, 201925.1025.1025.0525.0825.081,200
Feb 14, 201925.0625.1025.0625.1025.103,600
Feb 13, 201925.0725.0725.0425.0525.052,600
Feb 12, 201924.9825.0424.9825.0425.0416,400
Feb 11, 201925.0025.0424.9625.0425.042,300
Feb 08, 201925.0525.0524.9124.9124.911,900
Feb 07, 201925.1625.1625.0725.0725.071,400
Feb 06, 201925.1225.1225.0525.0525.054,500
Feb 05, 201925.0125.2025.0125.1725.173,600
Feb 04, 201925.1025.1225.0125.0625.062,700
Feb 01, 201924.9025.1424.9025.0325.034,400
Jan 31, 201924.8824.9024.7424.9024.909,900
Jan 30, 201925.2125.2425.2125.2425.242,600
Jan 29, 201925.2025.2425.0625.2425.244,900
Jan 28, 201925.0725.2025.0025.2025.204,600
Jan 25, 201925.0625.0825.0525.0825.082,300
Jan 24, 201925.0325.0525.0025.0025.004,300
Jan 23, 201924.9525.1124.9425.0525.0516,900
Jan 22, 201924.9224.9424.7824.9024.907,700
Jan 18, 201924.9124.9924.9124.9424.946,900
Jan 17, 201924.9324.9924.9324.9924.99900
Jan 16, 201925.0025.0024.9124.9124.914,900
Jan 15, 201925.1625.1825.0125.0125.014,400
Jan 14, 201925.0225.1325.0225.1325.13900
Jan 11, 201924.9025.0024.9025.0025.00800
Jan 10, 201924.9024.9824.8524.9824.981,900
Jan 09, 201924.9424.9824.7324.9824.9815,400
Jan 08, 201924.9924.9924.8024.8024.805,200
Jan 07, 201924.7224.9624.6024.8224.8211,800
Jan 04, 201924.4524.7824.4224.7724.775,100
Jan 03, 201924.2424.3024.1824.2524.253,700
Jan 02, 201923.8824.1223.7524.1224.128,100
Dec 31, 201823.9524.0323.8823.8823.8811,200
Dec 28, 201823.0223.8923.0223.7523.757,200
Dec 27, 201822.9023.1022.7722.9022.904,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...