Global Indemnity Group, LLC - Class A Common Stock (GBLI)
35.97
+1.38 (3.99%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 34.60 | 35.97 | 34.60 | 35.97 | 3,286 | 35.97 |
| 1/30/2025 | 35.33 | 35.70 | 34.59 | 34.59 | 11,320 | 34.59 |
| 1/28/2025 | 35.67 | 0.00 | 35.67 | 35.63 | 6 | 35.63 |
| 1/27/2025 | 36.00 | 36.00 | 35.66 | 35.67 | 1,591 | 35.67 |
| 1/24/2025 | 37.00 | 37.00 | 37.00 | 37.00 | 3,217 | 37.00 |
| 1/23/2025 | 36.13 | 36.29 | 36.12 | 36.12 | 1,097 | 36.12 |
| 1/22/2025 | 35.76 | 36.00 | 35.76 | 36.00 | 1,078 | 36.00 |
| 1/21/2025 | 34.01 | 35.50 | 34.01 | 35.19 | 1,899 | 35.19 |
| 1/17/2025 | 34.78 | 35.49 | 34.76 | 34.76 | 2,302 | 34.76 |
| 1/16/2025 | 34.45 | 35.20 | 34.03 | 35.20 | 8,879 | 35.20 |
| 1/15/2025 | 34.00 | 34.00 | 33.58 | 33.58 | 3,422 | 33.58 |
| 1/14/2025 | 34.36 | 34.36 | 33.12 | 33.62 | 2,562 | 33.62 |
| 1/13/2025 | 35.39 | 35.39 | 34.00 | 34.00 | 10,020 | 34.00 |
| 1/10/2025 | 35.73 | 36.51 | 35.00 | 35.60 | 2,382 | 35.60 |
| 1/08/2025 | 36.00 | 36.22 | 35.00 | 36.00 | 1,957 | 36.00 |
| 1/07/2025 | 36.38 | 36.38 | 35.80 | 36.36 | 1,647 | 36.36 |
| 1/06/2025 | 36.81 | 36.82 | 36.81 | 36.81 | 866 | 36.81 |
| 1/03/2025 | 36.05 | 36.48 | 35.95 | 36.11 | 12,096 | 36.11 |
| 1/02/2025 | 36.32 | 36.32 | 35.69 | 36.25 | 3,397 | 36.25 |
| 12/31/2024 | 36.25 | 0.00 | 36.25 | 36.00 | 0 | 36.00 |
| 12/30/2024 | 35.87 | 36.25 | 35.75 | 36.25 | 6,664 | 36.25 |
| 12/27/2024 | 35.65 | 35.65 | 35.65 | 35.65 | 243 | 35.65 |
| 12/26/2024 | 34.66 | 35.87 | 34.66 | 35.65 | 3,498 | 35.65 |
| 12/24/2024 | 36.15 | 36.15 | 34.67 | 35.65 | 18,641 | 35.65 |
| 12/23/2024 | 35.98 | 36.62 | 35.96 | 36.50 | 5,901 | 36.15 |
| 12/20/2024 | 35.84 | 36.00 | 35.25 | 36.00 | 1,153 | 35.65 |
| 12/19/2024 | 35.82 | 36.38 | 35.25 | 36.38 | 5,535 | 36.03 |
| 12/18/2024 | 33.81 | 36.25 | 33.81 | 36.04 | 8,972 | 35.69 |
| 12/17/2024 | 35.91 | 36.33 | 35.91 | 36.25 | 3,140 | 35.90 |
| 12/16/2024 | 36.25 | 36.25 | 35.93 | 36.25 | 6,285 | 35.90 |
| 12/13/2024 | 36.25 | 36.25 | 36.22 | 36.25 | 1,071 | 35.90 |
| 12/12/2024 | 36.41 | 36.41 | 36.10 | 36.10 | 291 | 35.75 |
| 12/11/2024 | 36.50 | 36.50 | 36.50 | 36.50 | 335 | 36.15 |
| 12/10/2024 | 36.50 | 36.50 | 35.84 | 36.50 | 1,428 | 36.15 |
| 12/09/2024 | 36.20 | 36.80 | 36.00 | 36.01 | 10,426 | 35.66 |
| 12/06/2024 | 36.00 | 36.00 | 35.19 | 36.00 | 9,221 | 35.65 |
| 12/05/2024 | 36.20 | 36.20 | 34.61 | 35.69 | 33,973 | 35.35 |
| 12/04/2024 | 36.30 | 36.70 | 36.30 | 36.52 | 1,329 | 36.17 |
| 12/03/2024 | 36.80 | 36.80 | 36.45 | 36.50 | 1,586 | 36.15 |
| 12/02/2024 | 36.50 | 36.94 | 36.30 | 36.42 | 14,621 | 36.07 |
| 11/29/2024 | 36.19 | 36.39 | 35.48 | 36.39 | 7,564 | 36.04 |
| 11/27/2024 | 35.70 | 36.50 | 35.70 | 36.37 | 12,776 | 36.02 |
| 11/26/2024 | 35.00 | 35.99 | 35.00 | 35.99 | 4,817 | 35.64 |
| 11/25/2024 | 35.50 | 35.50 | 35.14 | 35.14 | 4,064 | 34.80 |
| 11/22/2024 | 34.07 | 35.00 | 34.07 | 35.00 | 1,867 | 34.66 |
| 11/21/2024 | 34.55 | 34.55 | 34.00 | 34.00 | 3,553 | 33.67 |
| 11/20/2024 | 34.08 | 34.08 | 33.87 | 34.00 | 1,331 | 33.67 |
| 11/19/2024 | 34.25 | 34.25 | 34.25 | 34.25 | 149 | 33.92 |
| 11/18/2024 | 35.00 | 35.00 | 34.94 | 34.94 | 1,428 | 34.60 |
| 11/15/2024 | 35.00 | 35.00 | 34.67 | 35.00 | 3,367 | 34.66 |
| 11/14/2024 | 34.24 | 34.97 | 34.24 | 34.75 | 3,370 | 34.42 |
| 11/13/2024 | 36.38 | 36.38 | 34.08 | 34.08 | 2,061 | 33.75 |
| 11/11/2024 | 34.30 | 0.00 | 34.33 | 34.33 | 63 | 34.00 |
| 11/08/2024 | 34.50 | 34.50 | 34.30 | 34.30 | 1,233 | 33.97 |
| 11/07/2024 | 34.50 | 37.00 | 34.47 | 34.60 | 5,828 | 34.27 |
| 11/06/2024 | 34.00 | 34.50 | 34.00 | 34.50 | 1,200 | 34.17 |
| 11/05/2024 | 34.13 | 34.13 | 33.63 | 34.00 | 1,069 | 33.67 |
| 11/04/2024 | 33.75 | 34.00 | 33.75 | 33.98 | 898 | 33.65 |
| 11/01/2024 | 34.00 | 34.00 | 33.98 | 34.00 | 1,536 | 33.67 |