Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
29.32
+0.82 (2.88%)
Mar 9, 2026, 4:00 PM EDT - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.50 | 29.30 | 28.22 | 29.30 | 29.30 | 2.81% | 17,304 |
| Mar 6, 2026 | 28.12 | 28.54 | 28.07 | 28.50 | 28.50 | 1.42% | 2,751 |
| Mar 5, 2026 | 28.61 | 28.61 | 28.10 | 28.10 | 28.10 | -0.18% | 1,428 |
| Mar 4, 2026 | 28.64 | 28.64 | 28.08 | 28.15 | 28.15 | -1.23% | 3,863 |
| Mar 3, 2026 | 28.73 | 28.73 | 27.82 | 28.50 | 28.50 | 1.05% | 5,751 |
| Mar 2, 2026 | 28.29 | 28.29 | 28.21 | 28.21 | 28.21 | 1.13% | 506 |
| Feb 26, 2026 | 28.45 | 28.45 | 27.65 | 27.89 | 27.89 | 0.50% | 5,464 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.66 | 27.75 | 27.75 | -0.89% | 8,668 |
| Feb 24, 2026 | 28.10 | 28.10 | 27.76 | 28.00 | 28.00 | -0.39% | 8,972 |
| Feb 23, 2026 | 28.32 | 28.32 | 28.11 | 28.11 | 28.11 | -2.94% | 10,120 |
| Feb 20, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 3.13% | 2,401 |
| Feb 19, 2026 | 28.29 | 28.94 | 28.00 | 28.08 | 28.08 | -0.07% | 8,817 |
| Feb 18, 2026 | 28.54 | 28.58 | 27.98 | 28.10 | 28.10 | -0.43% | 7,472 |
| Feb 17, 2026 | 28.47 | 28.56 | 28.13 | 28.22 | 28.22 | - | 2,595 |
| Feb 13, 2026 | 28.12 | 28.58 | 28.00 | 28.22 | 28.22 | 2.21% | 4,743 |
| Feb 12, 2026 | 28.00 | 28.29 | 27.60 | 27.61 | 27.61 | -1.39% | 6,064 |
| Feb 11, 2026 | 28.22 | 28.37 | 28.00 | 28.00 | 28.00 | -1.03% | 5,654 |
| Feb 10, 2026 | 28.65 | 28.69 | 28.29 | 28.29 | 28.29 | -3.35% | 8,914 |
| Feb 9, 2026 | 28.90 | 29.27 | 28.47 | 29.27 | 29.27 | 2.34% | 10,029 |
| Feb 6, 2026 | 29.00 | 29.16 | 28.60 | 28.60 | 28.60 | 0.56% | 3,514 |
| Feb 5, 2026 | 28.38 | 28.44 | 28.38 | 28.44 | 28.44 | -0.46% | 640 |
| Feb 4, 2026 | 29.48 | 29.48 | 28.57 | 28.57 | 28.57 | -2.17% | 15,422 |
| Feb 3, 2026 | 28.67 | 29.24 | 28.66 | 29.21 | 29.21 | 2.01% | 8,155 |
| Jan 30, 2026 | 29.29 | 29.29 | 28.63 | 28.63 | 28.63 | -1.24% | 399 |
| Jan 29, 2026 | 29.37 | 29.37 | 28.59 | 28.99 | 28.99 | -0.03% | 4,468 |
| Jan 28, 2026 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | 0.91% | 387 |
| Jan 27, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.83% | 456 |
| Jan 26, 2026 | 29.04 | 29.30 | 28.63 | 29.28 | 29.28 | 0.95% | 2,639 |
| Jan 23, 2026 | 28.62 | 29.00 | 28.62 | 29.00 | 29.00 | -0.02% | 5,985 |
| Jan 21, 2026 | 28.54 | 29.01 | 28.50 | 29.01 | 29.01 | 0.71% | 10,498 |
| Jan 20, 2026 | 29.00 | 29.28 | 28.80 | 28.80 | 28.80 | - | 3,960 |
| Jan 16, 2026 | 28.94 | 28.94 | 28.80 | 28.80 | 28.80 | -0.30% | 590 |
| Jan 15, 2026 | 29.19 | 29.19 | 28.80 | 28.89 | 28.89 | -0.86% | 2,413 |
| Jan 14, 2026 | 29.00 | 29.14 | 28.65 | 29.14 | 29.14 | 1.04% | 4,691 |
| Jan 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.49% | 779 |
| Jan 12, 2026 | 28.59 | 28.98 | 28.48 | 28.98 | 28.98 | 1.22% | 6,745 |
| Jan 9, 2026 | 28.17 | 28.66 | 27.68 | 28.63 | 28.63 | 2.90% | 6,183 |
| Jan 8, 2026 | 27.57 | 27.82 | 27.57 | 27.82 | 27.82 | 0.63% | 2,748 |
| Jan 7, 2026 | 28.70 | 28.70 | 27.65 | 27.65 | 27.65 | -2.21% | 4,707 |
| Jan 6, 2026 | 28.66 | 28.66 | 28.01 | 28.28 | 28.28 | 0.25% | 2,527 |
| Jan 5, 2026 | 28.00 | 28.45 | 27.93 | 28.21 | 28.21 | -1.86% | 2,606 |
| Jan 2, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.27% | 281 |
| Dec 31, 2025 | 28.69 | 28.69 | 28.25 | 28.38 | 28.38 | -0.25% | 4,587 |
| Dec 30, 2025 | 28.10 | 28.48 | 27.73 | 28.45 | 28.45 | 0.53% | 10,305 |
| Dec 29, 2025 | 28.34 | 28.39 | 28.14 | 28.30 | 28.30 | 1.43% | 4,630 |
| Dec 26, 2025 | 27.90 | 28.02 | 27.83 | 27.90 | 27.90 | -0.85% | 2,364 |
| Dec 23, 2025 | 27.58 | 28.26 | 27.58 | 28.14 | 28.14 | 1.33% | 4,815 |
| Dec 22, 2025 | 27.68 | 27.77 | 27.34 | 27.77 | 27.77 | -0.11% | 7,028 |
| Dec 19, 2025 | 27.83 | 27.83 | 27.80 | 27.80 | 27.45 | -1.88% | 2,084 |
| Dec 17, 2025 | 28.74 | 28.74 | 28.33 | 28.33 | 27.98 | 0.87% | 772 |
| Dec 16, 2025 | 28.72 | 28.72 | 27.67 | 28.09 | 27.74 | -0.69% | 1,543 |
| Dec 15, 2025 | 27.83 | 28.29 | 27.83 | 28.29 | 27.93 | -0.38% | 1,868 |
| Dec 12, 2025 | 28.70 | 28.73 | 27.88 | 28.39 | 28.03 | 2.33% | 3,803 |
| Dec 11, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.40 | 0.67% | 3,365 |
| Dec 8, 2025 | 28.31 | 28.31 | 27.56 | 27.56 | 27.21 | -1.57% | 4,035 |
| Dec 5, 2025 | 28.50 | 28.51 | 28.00 | 28.00 | 27.65 | -2.17% | 4,541 |
| Dec 4, 2025 | 28.94 | 29.48 | 28.62 | 28.62 | 28.26 | 0.46% | 3,328 |
| Dec 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.13 | -0.21% | 660 |
| Dec 2, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.19 | 1.06% | 849 |
| Dec 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 27.89 | 0.82% | 736 |
| Nov 28, 2025 | 28.03 | 28.28 | 28.02 | 28.02 | 27.67 | -0.92% | 2,382 |
| Nov 26, 2025 | 27.00 | 28.28 | 27.00 | 28.28 | 27.92 | 2.91% | 4,502 |
| Nov 25, 2025 | 26.50 | 27.49 | 25.88 | 27.48 | 27.13 | 3.70% | 65,370 |
| Nov 24, 2025 | 26.35 | 27.00 | 26.22 | 26.50 | 26.17 | -1.85% | 32,757 |
| Nov 21, 2025 | 27.00 | 27.00 | 26.98 | 27.00 | 26.66 | -0.70% | 2,467 |
| Nov 19, 2025 | 27.19 | 27.19 | 27.04 | 27.19 | 26.85 | -0.77% | 965 |
| Nov 18, 2025 | 27.00 | 27.41 | 26.95 | 27.40 | 27.06 | -0.07% | 20,218 |
| Nov 17, 2025 | 27.65 | 27.67 | 26.95 | 27.42 | 27.07 | -1.01% | 12,222 |
| Nov 14, 2025 | 27.94 | 27.96 | 27.63 | 27.70 | 27.35 | -1.77% | 20,932 |
| Nov 13, 2025 | 28.55 | 28.65 | 28.20 | 28.20 | 27.84 | -1.33% | 9,249 |
| Nov 12, 2025 | 28.99 | 28.99 | 28.58 | 28.58 | 28.22 | -1.14% | 3,424 |
| Nov 11, 2025 | 29.00 | 29.00 | 28.91 | 28.91 | 28.55 | -2.66% | 2,315 |
| Nov 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.33 | 3.30% | 329 |
| Nov 7, 2025 | 28.93 | 29.00 | 28.75 | 28.75 | 28.39 | -0.66% | 5,525 |
| Nov 6, 2025 | 29.00 | 29.00 | 28.94 | 28.94 | 28.58 | -1.05% | 2,032 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.88 | 0.39% | 1,258 |
| Nov 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.77 | -1.24% | 508 |
| Nov 3, 2025 | 29.18 | 29.70 | 29.00 | 29.50 | 29.13 | 0.85% | 5,163 |
| Oct 31, 2025 | 29.30 | 29.30 | 29.13 | 29.25 | 28.88 | -0.21% | 2,009 |
| Oct 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 28.94 | 1.74% | 482 |
| Oct 29, 2025 | 28.57 | 28.81 | 28.57 | 28.81 | 28.45 | 0.84% | 1,213 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.57 | 28.57 | 28.21 | -0.88% | 1,795 |
| Oct 24, 2025 | 28.85 | 29.01 | 28.76 | 28.83 | 28.46 | -0.67% | 7,539 |
| Oct 23, 2025 | 28.91 | 29.02 | 28.55 | 29.02 | 28.65 | 1.58% | 4,778 |
| Oct 22, 2025 | 28.75 | 29.06 | 28.57 | 28.57 | 28.21 | -1.67% | 5,387 |
| Oct 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 28.69 | 0.02% | 393 |
| Oct 20, 2025 | 29.17 | 29.17 | 28.88 | 29.05 | 28.68 | 0.19% | 2,632 |
| Oct 17, 2025 | 28.97 | 29.00 | 28.97 | 29.00 | 28.63 | -0.02% | 2,350 |
| Oct 16, 2025 | 29.68 | 29.68 | 29.00 | 29.00 | 28.63 | 0.35% | 1,223 |
| Oct 15, 2025 | 28.87 | 29.00 | 28.75 | 28.90 | 28.54 | 0.26% | 2,912 |
| Oct 14, 2025 | 28.75 | 29.00 | 28.75 | 28.82 | 28.46 | -1.06% | 6,159 |
| Oct 13, 2025 | 29.38 | 29.38 | 29.13 | 29.13 | 28.77 | -1.84% | 390 |
| Oct 10, 2025 | 29.45 | 29.68 | 28.75 | 29.68 | 29.31 | 1.07% | 2,968 |
| Oct 9, 2025 | 29.16 | 29.66 | 29.16 | 29.37 | 29.00 | -0.12% | 1,293 |
| Oct 8, 2025 | 29.69 | 29.69 | 29.40 | 29.40 | 29.03 | -1.41% | 558 |
| Oct 7, 2025 | 29.33 | 29.87 | 29.33 | 29.82 | 29.44 | 1.32% | 1,371 |
| Oct 6, 2025 | 29.68 | 29.68 | 29.08 | 29.43 | 29.06 | -1.27% | 614 |
| Oct 3, 2025 | 29.05 | 29.82 | 28.91 | 29.81 | 29.43 | 2.74% | 3,131 |
| Oct 2, 2025 | 28.80 | 29.01 | 28.80 | 29.01 | 28.65 | -0.12% | 250 |
| Sep 30, 2025 | 28.54 | 29.05 | 28.54 | 29.05 | 28.68 | 0.10% | 1,068 |