NASDAQ : GBLI
Global Indemnity Group, LLC — Price history
Financials · Insurance - Property & Casualty · United States
Last price 24.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 377.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Global Indemnity Group, LLC (GBLI) closed at 24.48 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.02 | 24.48 | 24.02 | 24.48 | 6,659 | -0.08% |
| 2026-10-29 | 24.91 | 24.91 | 24.5 | 24.5 | 7,518 | +1.03% |
| 2026-10-27 | 24.65 | 24.65 | 23.87 | 24.25 | 10,090 | -4.75% |
| 2026-10-26 | 25.46 | 25.46 | 25.46 | 25.46 | 394 | +5.51% |
| 2026-10-23 | 24.25 | 24.25 | 24.13 | 24.13 | 1,933 | -0.58% |
| 2026-10-22 | 24.1 | 24.27 | 24.1 | 24.27 | 2,698 | +1.12% |
| 2026-10-21 | 23.71 | 24 | 23.02 | 24 | 24,248 | +1.05% |
| 2026-10-20 | 23.4 | 24.02 | 23.25 | 23.75 | 4,650 | +2.02% |
| 2026-10-19 | 24 | 24.5 | 23.28 | 23.28 | 11,952 | -4.00% |
| 2026-10-15 | 24.49 | 24.49 | 23.97 | 24.25 | 4,632 | +4.03% |
| 2026-10-14 | 23.52 | 23.52 | 23.24 | 23.31 | 1,669 | -0.60% |
| 2026-10-13 | 24.24 | 24.25 | 22.83 | 23.45 | 5,532 | -3.58% |
| 2026-10-12 | 24.4 | 25 | 23.68 | 24.32 | 3,950 | -0.57% |
| 2026-10-09 | 24.49 | 24.835 | 24.17 | 24.46 | 5,119 | +5.25% |
| 2026-10-08 | 23.555 | 23.555 | 23.22 | 23.24 | 3,363 | -2.41% |
| 2026-10-07 | 24.5 | 24.5 | 23.625 | 23.815 | 7,464 | -0.89% |
| 2026-10-06 | 24.28 | 24.28 | 24.03 | 24.03 | 864 | -1.98% |
| 2026-10-05 | 24.67 | 24.855 | 24.03 | 24.515 | 8,009 | +0.68% |
| 2026-10-02 | 24.945 | 24.945 | 24.05 | 24.35 | 5,292 | -1.16% |
| 2026-10-01 | 24.5 | 25 | 23.514 | 24.635 | 11,754 | +0.55% |
| 2026-09-30 | 24.5 | 24.5 | 24.1 | 24.5 | 5,720 | +0.86% |
| 2026-09-29 | 24.2 | 24.695 | 24 | 24.29 | 5,000 | -0.86% |
| 2026-09-28 | 24.65 | 25.5 | 24 | 24.5 | 20,617 | -1.35% |
| 2026-09-25 | 25.02 | 25.78 | 24.65 | 24.835 | 8,631 | -0.78% |
| 2026-09-24 | 26 | 26 | 24.565 | 25.03 | 22,914 | +1.54% |
| 2026-09-23 | 25.8 | 25.8 | 24.65 | 24.65 | 4,141 | -3.71% |
| 2026-09-22 | 26.49 | 26.49 | 23.97 | 25.6 | 5,915 | -1.83% |
| 2026-09-21 | 26.2 | 27.375 | 25.87 | 26.078 | 11,461 | -0.01% |
| 2026-09-18 | 27.65 | 27.65 | 26.08 | 26.08 | 11,057 | -3.98% |
| 2026-09-17 | 29.25 | 29.25 | 26.8 | 27.51 | 13,328 | -8.30% |
| 2026-09-16 | 29.95 | 30.2 | 29 | 30 | 3,536 | +2.85% |
| 2026-09-15 | 27.33 | 29.504 | 27.33 | 29.17 | 9,403 | -2.77% |
| 2026-09-14 | 30 | 30.24 | 30 | 30 | 2,878 | +1.69% |
| 2026-09-11 | 29.5 | 29.5 | 29.5 | 29.5 | 566 | +0.00% |
| 2026-09-10 | 29.54 | 29.54 | 29.5 | 29.5 | 1,411 | +6.54% |
| 2026-09-09 | 29.21 | 30.496 | 27.68 | 27.69 | 4,300 | -2.91% |
| 2026-09-08 | 30.25 | 30.25 | 28.52 | 28.52 | 3,757 | -6.06% |
| 2026-09-04 | 30.45 | 30.5 | 29.7 | 30.36 | 9,674 | +1.20% |
| 2026-09-03 | 28.5 | 30.35 | 28.5 | 30 | 14,934 | +0.00% |
| 2026-09-02 | 29 | 30 | 28.88 | 30 | 8,735 | +3.45% |
| 2026-09-01 | 29.56 | 29.59 | 29 | 29 | 10,617 | -1.93% |
| 2026-08-31 | 29.61 | 29.61 | 28.21 | 29.57 | 11,075 | -0.17% |
| 2026-08-28 | 29.04 | 29.62 | 28.01 | 29.62 | 8,503 | +2.14% |
| 2026-08-26 | 28.02 | 29 | 28.02 | 29 | 7,214 | +1.40% |
| 2026-08-25 | 27.33 | 28.7 | 27.33 | 28.6 | 7,755 | +4.92% |
| 2026-08-24 | 27.72 | 27.75 | 26.75 | 27.26 | 5,383 | +0.00% |
| 2026-08-21 | 27.26 | 27.26 | 27.26 | 27.26 | 1,206 | +0.15% |
| 2026-08-20 | 26.8 | 27.22 | 26.04 | 27.22 | 5,485 | +0.15% |
| 2026-08-19 | 26.25 | 27.18 | 25.978 | 27.18 | 4,294 | +7.26% |
| 2026-08-18 | 27 | 27.545 | 25.34 | 25.34 | 5,978 | -6.77% |
| 2026-08-17 | 27.43 | 28.14 | 27.11 | 27.18 | 3,937 | +0.41% |
| 2026-08-14 | 28.26 | 28.625 | 27.07 | 27.07 | 7,892 | -4.35% |
| 2026-08-13 | 28.3 | 28.3 | 28.3 | 28.3 | 382 | +0.98% |
| 2026-08-12 | 28.025 | 28.025 | 28.025 | 28.025 | 599 | +0.66% |
| 2026-08-11 | 28.5 | 28.635 | 27.84 | 27.84 | 890 | -3.90% |
| 2026-08-10 | 28.97 | 28.97 | 28.97 | 28.97 | 531 | +3.58% |
| 2026-08-06 | 28.58 | 28.58 | 27.942 | 27.97 | 4,343 | -1.93% |
| 2026-08-05 | 27.76 | 29 | 27.49 | 28.52 | 24,040 | +4.80% |
| 2026-08-04 | 27.38 | 27.38 | 27.082 | 27.215 | 1,549 | -1.04% |
| 2026-08-03 | 27.29 | 27.5 | 27.29 | 27.5 | 1,056 | +0.00% |
| 2026-07-31 | 26.225 | 27.71 | 26.225 | 27.5 | 6,946 | +0.01% |
| 2026-07-30 | 27.5 | 27.5 | 27.46 | 27.498 | 674 | +0.03% |
| 2026-07-29 | 27.76 | 27.76 | 27.3 | 27.49 | 1,481 | -0.83% |
| 2026-07-28 | 27.29 | 27.75 | 27.29 | 27.72 | 2,870 | +2.21% |
| 2026-07-27 | 27.07 | 27.2 | 25.56 | 27.12 | 30,160 | +0.44% |
| 2026-07-24 | 27.01 | 27.01 | 27 | 27 | 1,055 | +0.00% |
| 2026-07-23 | 27.38 | 27.38 | 27 | 27 | 1,622 | +0.00% |
| 2026-07-20 | 27.12 | 27.12 | 27 | 27 | 1,925 | -1.39% |
| 2026-07-17 | 27.375 | 27.75 | 27.375 | 27.38 | 2,162 | +0.48% |
| 2026-07-16 | 27.25 | 27.25 | 27.25 | 27.25 | 305 | +3.81% |
| 2026-07-15 | 27.96 | 28 | 26.25 | 26.25 | 9,023 | -3.81% |
| 2026-07-14 | 26.93 | 28 | 26.93 | 27.29 | 3,461 | +1.34% |
| 2026-07-13 | 26.13 | 26.93 | 25.543 | 26.93 | 7,172 | +3.14% |
| 2026-07-10 | 25.615 | 26.11 | 25.615 | 26.11 | 1,023 | +0.04% |
| 2026-07-09 | 25.6 | 26.1 | 25.6 | 26.1 | 2,751 | +1.91% |
| 2026-07-08 | 25.15 | 25.615 | 25.12 | 25.61 | 7,133 | +2.24% |
| 2026-07-07 | 25.22 | 25.245 | 25.04 | 25.05 | 32,835 | +0.20% |
| 2026-07-06 | 25 | 25.03 | 25 | 25 | 13,986 | -0.20% |
| 2026-07-02 | 25.38 | 25.78 | 25.02 | 25.05 | 43,604 | +0.08% |
| 2026-07-01 | 25.01 | 25.15 | 25 | 25.03 | 43,258 | +0.00% |
| 2026-06-30 | 24.985 | 25.135 | 24.805 | 25.03 | 4,673 | -0.20% |
| 2026-06-29 | 25.1 | 25.32 | 25 | 25.08 | 15,304 | +0.20% |
| 2026-06-26 | 24.61 | 25.03 | 24.61 | 25.03 | 20,243 | +0.00% |
| 2026-06-25 | 24.5 | 25.14 | 24.5 | 25.03 | 23,138 | +1.45% |
| 2026-06-24 | 24.99 | 25.03 | 24.5 | 24.673 | 8,498 | -1.98% |
| 2026-06-23 | 24.28 | 25.2 | 24.28 | 25.17 | 6,787 | -0.24% |
| 2026-06-22 | 25.15 | 25.8 | 25.15 | 25.23 | 8,052 | -0.43% |
| 2026-06-18 | 25.01 | 25.95 | 25.01 | 25.34 | 3,433 | -1.21% |
| 2026-06-17 | 26.065 | 26.5 | 25.76 | 26 | 17,919 | +0.00% |
| 2026-06-16 | 26.25 | 26.25 | 25.93 | 26 | 3,286 | +0.00% |
| 2026-06-15 | 26.25 | 26.25 | 26 | 26 | 4,286 | +0.81% |
| 2026-06-12 | 26.215 | 26.702 | 25.75 | 25.79 | 4,835 | -0.15% |
| 2026-06-11 | 26.2 | 26.97 | 25.755 | 25.83 | 7,137 | +0.29% |
| 2026-06-10 | 26.97 | 26.97 | 25.755 | 25.755 | 3,698 | -0.94% |
| 2026-06-09 | 26.7 | 26.7 | 25.99 | 26 | 10,614 | -1.57% |
| 2026-06-08 | 26.6 | 26.6 | 26.4 | 26.415 | 3,716 | -0.97% |
| 2026-06-05 | 27 | 27 | 26.675 | 26.675 | 6,534 | -1.20% |
| 2026-06-04 | 27 | 27 | 26.95 | 27 | 3,421 | +0.07% |
| 2026-06-03 | 26.96 | 26.98 | 26.432 | 26.98 | 5,089 | +1.20% |
| 2026-06-02 | 26.52 | 26.92 | 26.26 | 26.66 | 5,902 | -1.17% |
| 2026-06-01 | 26.775 | 26.975 | 26.55 | 26.975 | 5,539 | -0.09% |
| 2026-05-29 | 27 | 27.39 | 26.871 | 27 | 11,674 | +1.39% |
| 2026-05-28 | 26.64 | 26.71 | 26.63 | 26.63 | 2,563 | -1.13% |
| 2026-05-26 | 27 | 27 | 26.85 | 26.935 | 10,391 | +0.20% |
| 2026-05-22 | 27.14 | 27.14 | 26.87 | 26.88 | 2,179 | -0.94% |
| 2026-05-21 | 27.01 | 27.135 | 27 | 27.135 | 7,676 | -0.09% |
| 2026-05-20 | 27.5 | 27.5 | 27.16 | 27.16 | 4,344 | -1.24% |
| 2026-05-19 | 27.5 | 27.5 | 27.5 | 27.5 | 980 | -1.29% |
| 2026-05-15 | 28.35 | 28.82 | 27.86 | 27.86 | 15,793 | +0.51% |
| 2026-05-14 | 28.326 | 28.326 | 27.72 | 27.72 | 669 | -1.14% |
| 2026-05-13 | 27.66 | 28.05 | 27.66 | 28.04 | 1,976 | +3.56% |
| 2026-05-12 | 27.075 | 27.075 | 27.075 | 27.075 | 327 | -3.30% |
| 2026-05-11 | 27.07 | 28 | 27.07 | 28 | 4,883 | +1.12% |
| 2026-05-08 | 27.62 | 27.69 | 27.588 | 27.69 | 1,446 | +1.43% |
| 2026-05-07 | 27.31 | 27.58 | 26.968 | 27.3 | 5,751 | +1.90% |
| 2026-05-06 | 26.99 | 27.01 | 25.633 | 26.79 | 16,187 | -1.51% |
| 2026-05-05 | 27.55 | 27.55 | 27.05 | 27.2 | 3,749 | -2.63% |
| 2026-05-04 | 27.935 | 27.935 | 27.935 | 27.935 | 997 | +2.25% |
| 2026-05-01 | 28.32 | 28.32 | 27.32 | 27.32 | 2,117 | -2.43% |
| 2026-04-30 | 27.17 | 28 | 27.17 | 28 | 723 | +2.64% |