Global Indemnity Group, LLC GBLI
22.00 USD -0.15 (-0.68%)
Regular-session close
22.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
21.68 Day range 22.22
20.84 52-week range 30.36
- YTD
- -22.48%
- 1 year
- -21.99%
GBLI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.68 | 22.22 | 21.68 | 22.00 | -0.15 | -0.68% | 7,751 |
| Nov 12, 2026 | 22.25 | 22.25 | 22.03 | 22.15 | +0.43 | +1.98% | 2,700 |
| Nov 11, 2026 | 22.24 | 22.24 | 21.72 | 21.72 | -0.23 | -1.05% | 3,500 |
| Nov 10, 2026 | 21.91 | 21.95 | 21.67 | 21.95 | -0.32 | -1.44% | 3,500 |
| Nov 9, 2026 | 21.90 | 22.27 | 21.90 | 22.27 | +0.52 | +2.39% | 4,100 |
| Nov 6, 2026 | 20.50 | 22.88 | 20.50 | 21.75 | +0.75 | +3.57% | 10,900 |
| Nov 5, 2026 | 21.29 | 21.73 | 21.00 | 21.00 | -1.03 | -4.68% | 6,300 |
| Nov 4, 2026 | 20.84 | 22.79 | 19.99 | 22.03 | +1.19 | +5.71% | 34,100 |
| Nov 3, 2026 | 23.15 | 23.23 | 18.27 | 20.84 | -2.91 | -12.25% | 96,900 |
| Nov 2, 2026 | 24.30 | 24.58 | 23.61 | 23.75 | -0.73 | -2.98% | 9,900 |
| Oct 30, 2026 | 24.02 | 24.48 | 24.02 | 24.48 | -0.02 | -0.08% | 6,700 |
| Oct 29, 2026 | 24.91 | 24.91 | 24.50 | 24.50 | +0.25 | +1.03% | 7,500 |
| Oct 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 24.65 | 24.65 | 23.87 | 24.25 | -1.21 | -4.75% | 10,100 |
| Oct 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | +1.33 | +5.51% | 400 |
| Oct 23, 2026 | 24.25 | 24.25 | 24.13 | 24.13 | -0.14 | -0.58% | 1,900 |
| Oct 22, 2026 | 24.10 | 24.27 | 24.10 | 24.27 | +0.27 | +1.12% | 2,700 |
| Oct 21, 2026 | 23.71 | 24.00 | 23.02 | 24.00 | +0.25 | +1.05% | 24,200 |
| Oct 20, 2026 | 23.40 | 24.02 | 23.25 | 23.75 | +0.47 | +2.02% | 4,700 |
| Oct 19, 2026 | 24.00 | 24.50 | 23.28 | 23.28 | -0.97 | -4.00% | 12,000 |
| Oct 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 24.49 | 24.49 | 23.97 | 24.25 | +0.94 | +4.03% | 4,600 |
| Oct 14, 2026 | 23.52 | 23.52 | 23.24 | 23.31 | -0.14 | -0.60% | 1,700 |
| Oct 13, 2026 | 24.24 | 24.25 | 22.83 | 23.45 | -0.87 | -3.58% | 5,500 |
| Oct 12, 2026 | 24.40 | 25.00 | 23.68 | 24.32 | -0.14 | -0.57% | 4,000 |
| Oct 9, 2026 | 24.49 | 24.84 | 24.17 | 24.46 | +1.22 | +5.25% | 5,100 |
| Oct 8, 2026 | 23.56 | 23.56 | 23.22 | 23.24 | -0.58 | -2.43% | 3,400 |
| Oct 7, 2026 | 24.50 | 24.50 | 23.63 | 23.82 | -0.21 | -0.87% | 7,500 |
| Oct 6, 2026 | 24.28 | 24.28 | 24.03 | 24.03 | -0.49 | -2.00% | 900 |
| Oct 5, 2026 | 24.67 | 24.86 | 24.03 | 24.52 | +0.17 | +0.70% | 8,000 |
| Oct 2, 2026 | 24.95 | 24.95 | 24.05 | 24.35 | -0.29 | -1.18% | 5,300 |
| Oct 1, 2026 | 24.50 | 25.00 | 23.51 | 24.64 | +0.14 | +0.57% | 11,800 |
| Sep 30, 2026 | 24.50 | 24.50 | 24.10 | 24.50 | +0.21 | +0.86% | 5,700 |
| Sep 29, 2026 | 24.20 | 24.70 | 24.00 | 24.29 | -0.21 | -0.86% | 5,000 |
| Sep 28, 2026 | 24.65 | 25.50 | 24.00 | 24.50 | -0.34 | -1.37% | 20,600 |
| Sep 25, 2026 | 25.02 | 25.78 | 24.65 | 24.84 | -0.19 | -0.76% | 8,600 |
| Sep 24, 2026 | 26.00 | 26.00 | 24.57 | 25.03 | +0.38 | +1.54% | 22,900 |
| Sep 23, 2026 | 25.80 | 25.80 | 24.65 | 24.65 | -0.95 | -3.71% | 4,100 |
| Sep 22, 2026 | 26.49 | 26.49 | 23.97 | 25.60 | -0.48 | -1.84% | 5,900 |
| Sep 21, 2026 | 26.20 | 27.38 | 25.87 | 26.08 | 0.00 | 0.00% | 11,500 |
| Sep 18, 2026 | 27.65 | 27.65 | 26.08 | 26.08 | -1.43 | -5.20% | 11,100 |
| Sep 17, 2026 | 29.25 | 29.25 | 26.80 | 27.51 | -2.49 | -8.30% | 13,300 |
| Sep 16, 2026 | 29.95 | 30.20 | 29.00 | 30.00 | +0.83 | +2.85% | 3,500 |
| Sep 15, 2026 | 27.33 | 29.50 | 27.33 | 29.17 | -0.83 | -2.77% | 9,400 |
| Sep 14, 2026 | 30.00 | 30.24 | 30.00 | 30.00 | +0.50 | +1.69% | 2,900 |
| Sep 11, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00 | 0.00% | 600 |
| Sep 10, 2026 | 29.54 | 29.54 | 29.50 | 29.50 | +1.81 | +6.54% | 1,400 |
| Sep 9, 2026 | 29.21 | 30.50 | 27.68 | 27.69 | -0.83 | -2.91% | 4,300 |
| Sep 8, 2026 | 30.25 | 30.25 | 28.52 | 28.52 | -1.84 | -6.06% | 3,800 |
| Sep 4, 2026 | 30.45 | 30.50 | 29.70 | 30.36 | +0.36 | +1.20% | 9,700 |
| Sep 3, 2026 | 28.50 | 30.35 | 28.50 | 30.00 | 0.00 | 0.00% | 14,900 |
| Sep 2, 2026 | 29.00 | 30.00 | 28.88 | 30.00 | +1.00 | +3.45% | 8,700 |
| Sep 1, 2026 | 29.56 | 29.59 | 29.00 | 29.00 | -0.57 | -1.93% | 10,600 |
| Aug 31, 2026 | 29.61 | 29.61 | 28.21 | 29.57 | -0.05 | -0.17% | 11,100 |
| Aug 28, 2026 | 29.04 | 29.62 | 28.01 | 29.62 | +0.62 | +2.14% | 8,500 |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 28.02 | 29.00 | 28.02 | 29.00 | +0.40 | +1.40% | 7,200 |
| Aug 25, 2026 | 27.33 | 28.70 | 27.33 | 28.60 | +1.34 | +4.92% | 7,800 |
| Aug 24, 2026 | 27.72 | 27.75 | 26.75 | 27.26 | 0.00 | 0.00% | 5,400 |
| Aug 21, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | +0.04 | +0.15% | 1,200 |
| Aug 20, 2026 | 26.80 | 27.22 | 26.04 | 27.22 | +0.04 | +0.15% | 5,500 |
| Aug 19, 2026 | 26.25 | 27.18 | 25.98 | 27.18 | +1.84 | +7.26% | 4,300 |
| Aug 18, 2026 | 27.00 | 27.55 | 25.34 | 25.34 | -1.84 | -6.77% | 6,000 |
| Aug 17, 2026 | 27.43 | 28.14 | 27.11 | 27.18 | +0.11 | +0.41% | 3,900 |
| Aug 14, 2026 | 28.26 | 28.63 | 27.07 | 27.07 | -1.23 | -4.35% | 7,900 |
65 days, newest first. Daily bars as drawn on the GBLI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.