Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
28.00
-0.62 (-2.17%)
At close: Dec 5, 2025, 4:00 PM EST
27.97
-0.03 (-0.11%)
After-hours: Dec 5, 2025, 4:10 PM EST
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.50 | 28.51 | 28.00 | 28.00 | 28.00 | -2.17% | 4,541 |
| Dec 4, 2025 | 28.94 | 29.48 | 28.62 | 28.62 | 28.62 | 0.46% | 3,328 |
| Dec 3, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.21% | 660 |
| Dec 2, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | 849 |
| Dec 1, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.82% | 736 |
| Nov 28, 2025 | 28.03 | 28.28 | 28.02 | 28.02 | 28.02 | -0.92% | 2,380 |
| Nov 26, 2025 | 27.00 | 28.28 | 27.00 | 28.28 | 28.28 | 2.91% | 4,502 |
| Nov 25, 2025 | 26.50 | 27.49 | 25.88 | 27.48 | 27.48 | 3.70% | 65,370 |
| Nov 24, 2025 | 26.35 | 27.00 | 26.22 | 26.50 | 26.50 | -1.85% | 32,757 |
| Nov 21, 2025 | 27.00 | 27.00 | 26.98 | 27.00 | 27.00 | -0.70% | 2,467 |
| Nov 19, 2025 | 27.19 | 27.19 | 27.04 | 27.19 | 27.19 | -0.77% | 965 |
| Nov 18, 2025 | 27.00 | 27.41 | 26.95 | 27.40 | 27.40 | -0.07% | 20,218 |
| Nov 17, 2025 | 27.65 | 27.67 | 26.95 | 27.42 | 27.42 | -1.01% | 12,222 |
| Nov 14, 2025 | 27.94 | 27.96 | 27.63 | 27.70 | 27.70 | -1.77% | 20,932 |
| Nov 13, 2025 | 28.55 | 28.65 | 28.20 | 28.20 | 28.20 | -1.33% | 9,249 |
| Nov 12, 2025 | 28.99 | 28.99 | 28.58 | 28.58 | 28.58 | -1.14% | 3,424 |
| Nov 11, 2025 | 29.00 | 29.00 | 28.91 | 28.91 | 28.91 | -2.66% | 2,315 |
| Nov 10, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 3.30% | 329 |
| Nov 7, 2025 | 28.93 | 29.00 | 28.75 | 28.75 | 28.75 | -0.66% | 5,525 |
| Nov 6, 2025 | 29.00 | 29.00 | 28.94 | 28.94 | 28.94 | -1.05% | 2,032 |
| Nov 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.39% | 1,258 |
| Nov 4, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.24% | 508 |
| Nov 3, 2025 | 29.18 | 29.70 | 29.00 | 29.50 | 29.50 | 0.85% | 5,163 |
| Oct 31, 2025 | 29.30 | 29.30 | 29.13 | 29.25 | 29.25 | -0.21% | 2,009 |
| Oct 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.74% | 482 |
| Oct 29, 2025 | 28.57 | 28.81 | 28.57 | 28.81 | 28.81 | 0.84% | 1,213 |
| Oct 28, 2025 | 29.00 | 29.00 | 28.57 | 28.57 | 28.57 | -0.88% | 1,795 |
| Oct 24, 2025 | 28.85 | 29.01 | 28.76 | 28.83 | 28.83 | -0.67% | 7,539 |
| Oct 23, 2025 | 28.91 | 29.02 | 28.55 | 29.02 | 29.02 | 1.58% | 4,778 |
| Oct 22, 2025 | 28.75 | 29.06 | 28.57 | 28.57 | 28.57 | -1.67% | 5,387 |
| Oct 21, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.02% | 393 |
| Oct 20, 2025 | 29.17 | 29.17 | 28.88 | 29.05 | 29.05 | 0.19% | 2,632 |
| Oct 17, 2025 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | -0.02% | 2,350 |
| Oct 16, 2025 | 29.68 | 29.68 | 29.00 | 29.00 | 29.00 | 0.35% | 1,223 |
| Oct 15, 2025 | 28.87 | 29.00 | 28.75 | 28.90 | 28.90 | 0.26% | 2,912 |
| Oct 14, 2025 | 28.75 | 29.00 | 28.75 | 28.82 | 28.82 | -1.06% | 6,159 |
| Oct 13, 2025 | 29.38 | 29.38 | 29.13 | 29.13 | 29.13 | -1.84% | 390 |
| Oct 10, 2025 | 29.45 | 29.68 | 28.75 | 29.68 | 29.68 | 1.07% | 2,968 |
| Oct 9, 2025 | 29.16 | 29.66 | 29.16 | 29.37 | 29.37 | -0.12% | 1,293 |
| Oct 8, 2025 | 29.69 | 29.69 | 29.40 | 29.40 | 29.40 | -1.41% | 558 |
| Oct 7, 2025 | 29.33 | 29.87 | 29.33 | 29.82 | 29.82 | 1.32% | 1,371 |
| Oct 6, 2025 | 29.68 | 29.68 | 29.08 | 29.43 | 29.43 | -1.27% | 614 |
| Oct 3, 2025 | 29.05 | 29.82 | 28.91 | 29.81 | 29.81 | 2.74% | 3,131 |
| Oct 2, 2025 | 28.80 | 29.01 | 28.80 | 29.01 | 29.01 | -0.12% | 250 |
| Sep 30, 2025 | 28.54 | 29.05 | 28.54 | 29.05 | 29.05 | 0.10% | 1,068 |
| Sep 29, 2025 | 29.34 | 29.34 | 28.46 | 29.02 | 29.02 | -3.11% | 7,792 |
| Sep 26, 2025 | 29.28 | 29.95 | 29.28 | 29.95 | 29.60 | 3.31% | 355 |
| Sep 25, 2025 | 28.82 | 28.99 | 28.63 | 28.99 | 28.65 | -0.21% | 4,238 |
| Sep 24, 2025 | 29.68 | 29.68 | 29.00 | 29.05 | 28.71 | -2.09% | 5,678 |
| Sep 23, 2025 | 29.80 | 29.82 | 29.50 | 29.67 | 29.32 | -0.30% | 8,842 |
| Sep 22, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.41 | -0.40% | 966 |
| Sep 19, 2025 | 29.76 | 30.05 | 29.76 | 29.88 | 29.53 | 0.06% | 4,305 |
| Sep 18, 2025 | 29.97 | 29.99 | 29.86 | 29.86 | 29.51 | 0.46% | 435 |
| Sep 17, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.38 | -0.92% | 2,454 |
| Sep 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.65 | 0.17% | 4,628 |
| Sep 15, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.60 | 0.06% | 686 |
| Sep 12, 2025 | 29.71 | 29.93 | 29.25 | 29.93 | 29.58 | 2.33% | 3,628 |
| Sep 11, 2025 | 29.15 | 29.63 | 29.15 | 29.25 | 28.91 | -0.26% | 1,340 |
| Sep 10, 2025 | 29.30 | 29.33 | 29.30 | 29.33 | 28.98 | 0.60% | 1,039 |
| Sep 8, 2025 | 30.14 | 30.14 | 29.05 | 29.15 | 28.81 | -2.83% | 5,878 |
| Sep 5, 2025 | 29.71 | 30.20 | 29.71 | 30.00 | 29.65 | -0.45% | 6,050 |
| Sep 4, 2025 | 30.00 | 30.14 | 30.00 | 30.14 | 29.78 | 1.05% | 411 |
| Sep 3, 2025 | 29.62 | 29.88 | 29.55 | 29.82 | 29.47 | -2.06% | 1,430 |
| Sep 2, 2025 | 29.92 | 30.52 | 29.92 | 30.45 | 30.09 | 2.60% | 5,521 |
| Aug 29, 2025 | 29.81 | 30.50 | 29.65 | 29.68 | 29.33 | 0.43% | 7,250 |
| Aug 28, 2025 | 29.47 | 29.70 | 29.47 | 29.55 | 29.20 | 0.34% | 641 |
| Aug 27, 2025 | 29.38 | 29.90 | 29.38 | 29.45 | 29.11 | 0.27% | 2,494 |
| Aug 26, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.03 | 0.41% | 165 |
| Aug 25, 2025 | 29.55 | 29.55 | 29.15 | 29.25 | 28.91 | -1.33% | 885 |
| Aug 22, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.30 | 1.52% | 207 |
| Aug 21, 2025 | 29.01 | 29.52 | 29.01 | 29.20 | 28.86 | 0.69% | 4,198 |
| Aug 20, 2025 | 29.29 | 30.00 | 29.00 | 29.00 | 28.66 | - | 5,706 |
| Aug 19, 2025 | 29.49 | 29.49 | 29.00 | 29.00 | 28.66 | -1.66% | 9,879 |
| Aug 18, 2025 | 30.50 | 30.50 | 28.76 | 29.49 | 29.15 | 0.03% | 1,695 |
| Aug 15, 2025 | 30.00 | 30.00 | 28.80 | 29.48 | 29.14 | 2.40% | 3,759 |
| Aug 14, 2025 | 29.00 | 29.49 | 28.79 | 28.79 | 28.45 | 0.10% | 1,026 |
| Aug 13, 2025 | 28.57 | 28.92 | 28.30 | 28.76 | 28.42 | 2.49% | 1,381 |
| Aug 12, 2025 | 28.79 | 29.59 | 27.82 | 28.06 | 27.73 | 0.79% | 19,641 |
| Aug 11, 2025 | 29.18 | 29.55 | 27.84 | 27.84 | 27.51 | -2.73% | 9,204 |
| Aug 8, 2025 | 28.91 | 29.85 | 28.00 | 28.62 | 28.29 | 2.21% | 25,028 |
| Aug 7, 2025 | 29.58 | 29.99 | 28.00 | 28.00 | 27.67 | -6.67% | 25,045 |
| Aug 6, 2025 | 30.10 | 30.15 | 29.65 | 30.00 | 29.65 | -2.56% | 2,249 |
| Jul 29, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.43 | -1.98% | 372 |
| Jul 28, 2025 | 31.10 | 31.44 | 30.13 | 31.41 | 31.04 | 4.35% | 3,044 |
| Jul 25, 2025 | 30.41 | 32.03 | 30.10 | 30.10 | 29.75 | -1.02% | 6,059 |
| Jul 24, 2025 | 31.10 | 31.10 | 30.41 | 30.41 | 30.05 | - | 414 |
| Jul 23, 2025 | 32.13 | 32.13 | 30.41 | 30.41 | 30.05 | -2.87% | 898 |
| Jul 22, 2025 | 30.56 | 31.31 | 30.56 | 31.31 | 30.94 | 1.67% | 376 |
| Jul 21, 2025 | 31.95 | 31.95 | 30.79 | 30.79 | 30.43 | -2.88% | 268 |
| Jul 17, 2025 | 32.89 | 32.89 | 31.71 | 31.71 | 31.33 | 4.33% | 1,210 |
| Jul 11, 2025 | 30.27 | 30.50 | 30.00 | 30.39 | 30.03 | -1.97% | 5,843 |
| Jul 10, 2025 | 30.39 | 31.00 | 30.15 | 31.00 | 30.64 | 1.64% | 4,740 |
| Jul 9, 2025 | 31.20 | 31.20 | 30.50 | 30.50 | 30.14 | -3.21% | 2,972 |
| Jul 8, 2025 | 33.00 | 33.25 | 31.50 | 31.51 | 31.14 | 5.00% | 4,218 |
| Jul 7, 2025 | 30.87 | 30.87 | 30.00 | 30.01 | 29.66 | -4.24% | 6,971 |
| Jul 1, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 30.97 | -0.06% | 114 |
| Jun 30, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 30.99 | -3.34% | 993 |
| Jun 27, 2025 | 34.00 | 34.00 | 31.32 | 32.44 | 32.06 | -4.41% | 1,917 |
| Jun 26, 2025 | 33.97 | 33.97 | 32.12 | 33.94 | 33.54 | 6.16% | 867 |
| Jun 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.60 | -1.66% | 185 |