Global Indemnity Group, LLC (GBLI)
NASDAQ: GBLI · Real-Time Price · USD
25.03
0.00 (0.00%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GBLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.61 | 25.03 | 24.61 | 25.03 | 25.03 | - | 20,243 |
| Jun 25, 2026 | 24.50 | 25.14 | 24.50 | 25.03 | 25.03 | 1.45% | 23,138 |
| Jun 24, 2026 | 24.99 | 25.03 | 24.50 | 24.67 | 24.67 | -1.98% | 8,498 |
| Jun 23, 2026 | 24.28 | 25.20 | 24.28 | 25.17 | 25.17 | -0.24% | 6,787 |
| Jun 22, 2026 | 25.15 | 25.80 | 25.15 | 25.23 | 25.23 | -0.43% | 8,046 |
| Jun 18, 2026 | 25.01 | 25.95 | 25.01 | 25.34 | 25.34 | -1.21% | 3,426 |
| Jun 17, 2026 | 26.07 | 26.50 | 25.76 | 26.00 | 25.65 | - | 17,911 |
| Jun 16, 2026 | 26.25 | 26.25 | 25.93 | 26.00 | 25.65 | - | 3,286 |
| Jun 15, 2026 | 26.25 | 26.25 | 26.00 | 26.00 | 25.65 | 0.81% | 4,286 |
| Jun 12, 2026 | 26.22 | 26.70 | 25.75 | 25.79 | 25.44 | -0.15% | 4,835 |
| Jun 11, 2026 | 26.20 | 26.97 | 25.76 | 25.83 | 25.48 | 0.29% | 7,137 |
| Jun 10, 2026 | 26.97 | 26.97 | 25.76 | 25.76 | 25.41 | -0.94% | 3,698 |
| Jun 9, 2026 | 26.70 | 26.70 | 25.99 | 26.00 | 25.65 | -1.57% | 10,614 |
| Jun 8, 2026 | 26.60 | 26.60 | 26.40 | 26.42 | 26.06 | -0.97% | 3,716 |
| Jun 5, 2026 | 27.00 | 27.00 | 26.68 | 26.68 | 26.32 | -1.20% | 6,534 |
| Jun 4, 2026 | 27.00 | 27.00 | 26.95 | 27.00 | 26.64 | 0.07% | 3,421 |
| Jun 3, 2026 | 26.96 | 26.98 | 26.43 | 26.98 | 26.62 | 1.20% | 5,089 |
| Jun 2, 2026 | 26.52 | 26.92 | 26.26 | 26.66 | 26.30 | -1.17% | 5,902 |
| Jun 1, 2026 | 26.78 | 26.98 | 26.55 | 26.98 | 26.61 | -0.09% | 5,539 |
| May 29, 2026 | 27.00 | 27.39 | 26.87 | 27.00 | 26.64 | 1.39% | 11,674 |
| May 28, 2026 | 26.64 | 26.71 | 26.63 | 26.63 | 26.27 | -1.13% | 2,563 |
| May 26, 2026 | 27.00 | 27.00 | 26.85 | 26.94 | 26.57 | 0.20% | 10,391 |
| May 22, 2026 | 27.14 | 27.14 | 26.87 | 26.88 | 26.52 | -0.94% | 2,179 |
| May 21, 2026 | 27.01 | 27.14 | 27.00 | 27.14 | 26.77 | -0.09% | 7,676 |
| May 20, 2026 | 27.50 | 27.50 | 27.16 | 27.16 | 26.79 | -1.24% | 4,344 |
| May 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.13 | -1.29% | 980 |
| May 15, 2026 | 28.35 | 28.82 | 27.86 | 27.86 | 27.48 | 0.51% | 15,794 |
| May 14, 2026 | 28.33 | 28.33 | 27.72 | 27.72 | 27.35 | -1.14% | 669 |
| May 13, 2026 | 27.66 | 28.05 | 27.66 | 28.04 | 27.66 | 3.56% | 1,976 |
| May 12, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 26.71 | -3.30% | 327 |
| May 11, 2026 | 27.07 | 28.00 | 27.07 | 28.00 | 27.62 | 1.12% | 4,883 |
| May 8, 2026 | 27.62 | 27.69 | 27.59 | 27.69 | 27.32 | 1.43% | 1,446 |
| May 7, 2026 | 27.31 | 27.58 | 26.97 | 27.30 | 26.93 | 1.90% | 5,751 |
| May 6, 2026 | 26.99 | 27.01 | 25.63 | 26.79 | 26.43 | -1.51% | 16,187 |
| May 5, 2026 | 27.55 | 27.55 | 27.05 | 27.20 | 26.83 | -2.63% | 3,749 |
| May 4, 2026 | 27.94 | 27.94 | 27.94 | 27.94 | 27.56 | 2.25% | 997 |
| May 1, 2026 | 28.32 | 28.32 | 27.32 | 27.32 | 26.95 | -2.43% | 2,117 |
| Apr 30, 2026 | 27.17 | 28.00 | 27.17 | 28.00 | 27.62 | 2.64% | 723 |
| Apr 29, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 26.91 | -0.40% | 438 |
| Apr 28, 2026 | 28.64 | 28.64 | 27.10 | 27.39 | 27.02 | -2.06% | 3,446 |
| Apr 27, 2026 | 28.57 | 28.57 | 27.69 | 27.97 | 27.59 | 0.61% | 3,012 |
| Apr 24, 2026 | 27.40 | 28.21 | 27.40 | 27.80 | 27.42 | -0.02% | 655 |
| Apr 22, 2026 | 28.02 | 28.02 | 27.39 | 27.80 | 27.43 | -0.77% | 2,627 |
| Apr 21, 2026 | 28.02 | 28.25 | 28.02 | 28.02 | 27.64 | -1.98% | 1,127 |
| Apr 17, 2026 | 28.58 | 28.58 | 27.24 | 28.58 | 28.20 | - | 1,683 |
| Apr 16, 2026 | 28.54 | 28.58 | 28.53 | 28.58 | 28.20 | 0.42% | 1,167 |
| Apr 15, 2026 | 27.50 | 28.46 | 27.50 | 28.46 | 28.08 | 0.46% | 1,815 |
| Apr 14, 2026 | 27.95 | 28.33 | 27.95 | 28.33 | 27.95 | 1.80% | 2,396 |
| Apr 10, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.46 | -0.61% | 508 |
| Apr 8, 2026 | 28.11 | 28.11 | 28.00 | 28.00 | 27.62 | 0.18% | 1,962 |
| Apr 7, 2026 | 27.29 | 28.00 | 27.02 | 27.95 | 27.57 | 1.90% | 3,065 |
| Apr 6, 2026 | 27.50 | 27.50 | 27.40 | 27.43 | 27.06 | -0.44% | 2,381 |
| Apr 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.18 | 0.22% | 440 |
| Apr 1, 2026 | 27.46 | 27.49 | 27.23 | 27.49 | 27.12 | 0.95% | 1,104 |
| Mar 31, 2026 | 27.15 | 27.50 | 27.13 | 27.23 | 26.86 | -0.98% | 1,499 |
| Mar 30, 2026 | 27.79 | 27.79 | 27.43 | 27.50 | 27.13 | 0.77% | 2,138 |
| Mar 27, 2026 | 26.91 | 27.37 | 26.91 | 27.29 | 26.92 | 1.07% | 1,368 |
| Mar 26, 2026 | 27.53 | 27.79 | 27.00 | 27.00 | 26.64 | -0.63% | 6,568 |
| Mar 25, 2026 | 27.32 | 27.32 | 27.17 | 27.17 | 26.80 | -2.96% | 1,430 |
| Mar 24, 2026 | 28.00 | 28.00 | 27.92 | 28.00 | 27.62 | -3.38% | 2,436 |
| Mar 23, 2026 | 29.00 | 29.00 | 28.94 | 28.98 | 28.59 | 0.49% | 1,427 |
| Mar 20, 2026 | 28.64 | 29.00 | 28.47 | 28.84 | 28.45 | 2.31% | 6,877 |
| Mar 19, 2026 | 30.00 | 30.00 | 28.54 | 28.54 | 27.81 | -0.80% | 9,302 |
| Mar 18, 2026 | 29.58 | 29.58 | 28.11 | 28.77 | 28.03 | 0.35% | 10,097 |
| Mar 17, 2026 | 28.98 | 28.98 | 28.67 | 28.67 | 27.94 | -0.14% | 2,657 |
| Mar 16, 2026 | 29.00 | 29.00 | 28.50 | 28.71 | 27.98 | -1.00% | 6,724 |
| Mar 13, 2026 | 29.00 | 29.20 | 28.18 | 29.00 | 28.26 | - | 10,767 |
| Mar 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.26 | -1.89% | 377 |
| Mar 11, 2026 | 27.93 | 29.56 | 27.93 | 29.56 | 28.80 | 1.06% | 3,466 |
| Mar 10, 2026 | 29.09 | 29.25 | 28.34 | 29.25 | 28.50 | -0.17% | 7,524 |
| Mar 9, 2026 | 28.50 | 29.30 | 28.22 | 29.30 | 28.55 | 2.81% | 17,305 |
| Mar 6, 2026 | 28.12 | 28.54 | 28.07 | 28.50 | 27.77 | 1.42% | 2,751 |
| Mar 5, 2026 | 28.61 | 28.61 | 28.10 | 28.10 | 27.38 | -0.18% | 1,428 |
| Mar 4, 2026 | 28.64 | 28.64 | 28.08 | 28.15 | 27.43 | -1.23% | 3,863 |
| Mar 3, 2026 | 28.73 | 28.73 | 27.82 | 28.50 | 27.77 | 1.05% | 5,751 |
| Mar 2, 2026 | 28.29 | 28.29 | 28.21 | 28.21 | 27.48 | 1.13% | 506 |
| Feb 26, 2026 | 28.45 | 28.45 | 27.65 | 27.89 | 27.18 | 0.50% | 5,464 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.66 | 27.75 | 27.04 | -0.89% | 8,668 |
| Feb 24, 2026 | 28.10 | 28.10 | 27.76 | 28.00 | 27.28 | -0.39% | 8,972 |
| Feb 23, 2026 | 28.32 | 28.32 | 28.11 | 28.11 | 27.39 | -2.94% | 10,120 |
| Feb 20, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.22 | 3.13% | 2,401 |
| Feb 19, 2026 | 28.29 | 28.94 | 28.00 | 28.08 | 27.36 | -0.07% | 8,817 |
| Feb 18, 2026 | 28.54 | 28.58 | 27.98 | 28.10 | 27.38 | -0.43% | 7,472 |
| Feb 17, 2026 | 28.47 | 28.56 | 28.13 | 28.22 | 27.50 | - | 2,595 |
| Feb 13, 2026 | 28.12 | 28.58 | 28.00 | 28.22 | 27.50 | 2.21% | 4,743 |
| Feb 12, 2026 | 28.00 | 28.29 | 27.60 | 27.61 | 26.90 | -1.39% | 6,064 |
| Feb 11, 2026 | 28.22 | 28.37 | 28.00 | 28.00 | 27.28 | -1.03% | 5,654 |
| Feb 10, 2026 | 28.65 | 28.69 | 28.29 | 28.29 | 27.57 | -3.35% | 8,914 |
| Feb 9, 2026 | 28.90 | 29.27 | 28.47 | 29.27 | 28.52 | 2.34% | 10,029 |
| Feb 6, 2026 | 29.00 | 29.16 | 28.60 | 28.60 | 27.87 | 0.56% | 3,514 |
| Feb 5, 2026 | 28.38 | 28.44 | 28.38 | 28.44 | 27.71 | -0.46% | 640 |
| Feb 4, 2026 | 29.48 | 29.48 | 28.57 | 28.57 | 27.84 | -2.17% | 15,422 |
| Feb 3, 2026 | 28.67 | 29.24 | 28.66 | 29.21 | 28.46 | 2.01% | 8,155 |
| Jan 30, 2026 | 29.29 | 29.29 | 28.63 | 28.63 | 27.90 | -1.24% | 399 |
| Jan 29, 2026 | 29.37 | 29.37 | 28.59 | 28.99 | 28.25 | -0.03% | 4,468 |
| Jan 28, 2026 | 28.98 | 29.00 | 28.98 | 29.00 | 28.26 | 0.91% | 387 |
| Jan 27, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.00 | -1.83% | 456 |
| Jan 26, 2026 | 29.04 | 29.30 | 28.63 | 29.28 | 28.53 | 0.95% | 2,639 |
| Jan 23, 2026 | 28.62 | 29.00 | 28.62 | 29.00 | 28.26 | -0.02% | 5,985 |
| Jan 21, 2026 | 28.54 | 29.01 | 28.50 | 29.01 | 28.26 | 0.71% | 10,498 |