Dark

GBLI
Global Indemnity Group, LLC Class A Common Stock
stock NASDAQ

Market Open

Aug 10, 2026 3:42:30 PM EDT

28.25USD+0.893%(+0.25)173

21.19Bid 33.35Ask 12.16Spread

Pre-market

0.00USD-100.000%(-28.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	28.970000	28.9700	28.970000	28.970000	+3.464%	532	0.000%
2026-08-07	28.000000	28.0000	28.000000	28.000000	+0.107%	101	+3.464%
2026-08-06	28.580000	28.5800	27.942000	27.970000	-1.928%	4,344	+3.575%
2026-08-05	27.760000	29.0000	27.490000	28.520000	+4.795%	24,041	+1.578%
2026-08-04	27.380000	27.3800	27.082400	27.215000	-1.036%	1,550	+6.449%
2026-08-03	27.290000	27.5000	27.290000	27.500000	0.000%	1,057	+5.345%
2026-07-31	26.225000	27.7100	26.225000	27.500000	+0.007%	6,947	+5.345%
2026-07-30	27.500000	27.5000	27.460000	27.498000	+0.029%	675	+5.353%
2026-07-29	27.760000	27.7600	27.300000	27.490000	-0.830%	1,482	+5.384%
2026-07-28	27.290000	27.7500	27.290000	27.720000	+2.212%	2,871	+4.509%
2026-07-27	27.070000	27.2000	25.560000	27.120000	+0.444%	30,160	+6.822%
2026-07-24	27.010000	27.0100	27.000100	27.000100	0.000%	1,055	+7.296%
2026-07-23	27.380000	27.3800	27.000100	27.000100	-1.424%	1,622	+7.296%
2026-07-22	27.390000	27.3900	27.390000	27.390000	+1.444%	40	+5.769%
2026-07-20	27.120000	27.1200	27.000100	27.000100	-1.388%	1,925	+7.296%
2026-07-17	27.375000	27.7499	27.375000	27.380000	+0.477%	2,163	+5.807%
2026-07-16	27.250000	27.2500	27.250000	27.250000	+3.810%	305	+6.312%
2026-07-15	27.960000	28.0000	26.250000	26.250000	-3.811%	9,024	+10.362%
2026-07-14	26.930000	28.0000	26.930000	27.290000	+1.337%	3,462	+6.156%
2026-07-13	26.130000	26.9300	25.543305	26.930000	+3.141%	7,173	+7.575%
2026-07-10	25.615000	26.1100	25.615000	26.110000	+0.038%	1,023	+10.954%
2026-07-09	25.600000	26.1000	25.600000	26.100000	+1.913%	2,752	+10.996%
2026-07-08	25.150000	25.6150	25.120000	25.610000	+2.236%	7,134	+13.120%
2026-07-07	25.220000	25.2450	25.040000	25.050000	+0.200%	32,836	+15.649%
2026-07-06	25.000100	25.0300	25.000000	25.000000	-0.200%	13,987	+15.880%
2026-07-02	25.380000	25.7800	25.020000	25.050000	+0.080%	43,604	+15.649%
2026-07-01	25.010000	25.1500	25.000000	25.030000	0.000%	43,257	+15.741%
2026-06-30	24.985000	25.1350	24.805000	25.030000	-0.199%	4,674	+15.741%
2026-06-29	25.100000	25.3200	25.000000	25.080000	+0.200%	15,304	+15.510%
2026-06-26	24.610000	25.0300	24.610000	25.030000	0.000%	20,244	+15.741%
2026-06-25	24.500000	25.1400	24.500000	25.030000	+1.449%	23,138	+15.741%
2026-06-24	24.990000	25.0300	24.500000	24.672600	-1.976%	8,499	+17.418%
2026-06-23	24.280000	25.2000	24.280000	25.169900	-0.238%	6,788	+15.098%
2026-06-22	25.150000	25.8000	25.150000	25.230000	-0.434%	8,054	+14.824%
2026-06-18	25.010000	25.9500	25.010000	25.340000	-2.538%	3,434	+14.325%
2026-06-17	26.065000	26.5000	25.760100	26.000000	0.000%	17,919	+11.423%
2026-06-16	26.250000	26.2500	25.930000	26.000000	0.000%	3,286	+11.423%
2026-06-15	26.249900	26.2500	25.999900	26.000000	+0.814%	4,286	+11.423%
2026-06-12	26.215000	26.7021	25.750000	25.790000	-0.155%	4,835	+12.330%
2026-06-11	26.200000	26.9700	25.755000	25.830000	+0.291%	7,137	+12.156%
2026-06-10	26.970000	26.9700	25.755000	25.755000	-0.942%	3,699	+12.483%
2026-06-09	26.700000	26.7000	25.990000	26.000000	-1.571%	10,614	+11.423%
2026-06-08	26.600000	26.6000	26.400000	26.415000	-0.975%	3,716	+9.673%
2026-06-05	27.000000	27.0000	26.675000	26.675000	-1.204%	6,535	+8.604%
2026-06-04	27.000000	27.0000	26.950000	27.000000	+0.074%	3,421	+7.296%
2026-06-03	26.960000	26.9800	26.432200	26.980000	+1.200%	5,089	+7.376%
2026-06-02	26.520000	26.9200	26.260000	26.660000	-1.168%	5,902	+8.665%
2026-06-01	26.775000	26.9750	26.550000	26.975000	-0.093%	5,539	+7.396%
2026-05-29	27.000000	27.3900	26.871081	27.000000	+1.389%	11,675	+7.296%
2026-05-28	26.640000	26.7100	26.630000	26.630000	-1.132%	2,564	+8.787%
2026-05-26	27.000000	27.0000	26.850000	26.935000	+0.205%	10,391	+7.555%
2026-05-22	27.140000	27.1400	26.870000	26.880000	-0.940%	2,179	+7.775%
2026-05-21	27.010000	27.1350	27.000000	27.135000	-0.092%	7,676	+6.762%
2026-05-20	27.500000	27.5000	27.160000	27.160000	-1.236%	4,344	+6.664%
2026-05-19	27.500000	27.5000	27.500000	27.500000	-1.328%	981	+5.345%
2026-05-18	27.870000	27.8700	27.870000	27.870000	+0.036%	103	+3.947%
2026-05-15	28.350000	28.8200	27.860000	27.860000	+0.505%	15,794	+3.984%
2026-05-14	28.325500	28.3255	27.720000	27.720000	-1.141%	669	+4.509%
2026-05-13	27.660200	28.0500	27.660200	28.040000	+3.564%	1,976	+3.317%
2026-05-12	27.075000	27.0750	27.075000	27.075000	-3.304%	328	+6.999%
2026-05-11	27.070000	28.0000	27.070000	28.000000	+1.120%	4,884	+3.464%
2026-05-08	27.620000	27.6900	27.588000	27.690000	+1.429%	1,446	+4.623%
2026-05-07	27.310000	27.5800	26.968000	27.300000	+1.904%	5,752	+6.117%
2026-05-06	26.990000	27.0100	25.633100	26.790000	-1.507%	16,187	+8.137%
2026-05-05	27.550000	27.5500	27.050000	27.200000	-2.631%	3,750	+6.507%
2026-05-04	27.935000	27.9350	27.935000	27.935000	+2.251%	998	+3.705%
2026-05-01	28.320000	28.3200	27.320000	27.320000	-2.429%	2,118	+6.040%
2026-04-30	27.170100	28.0000	27.170100	28.000000	+2.639%	724	+3.464%
2026-04-29	27.280000	27.2800	27.280000	27.280000	-0.402%	439	+6.195%
2026-04-28	28.640000	28.6400	27.100100	27.390000	-2.056%	3,447	+5.769%
2026-04-27	28.570000	28.5700	27.685000	27.965000	+0.612%	3,013	+3.594%
2026-04-24	27.400000	28.2123	27.400000	27.795000	-0.018%	656	+4.227%
2026-04-22	28.020000	28.0201	27.390000	27.800000	-0.767%	2,628	+4.209%
2026-04-21	28.015000	28.2500	28.015000	28.015000	-1.977%	1,128	+3.409%
2026-04-17	28.579900	28.5800	27.240000	28.580000	+0.001%	1,684	+1.365%
2026-04-16	28.540000	28.5798	28.530000	28.579800	+0.421%	1,168	+1.365%
2026-04-15	27.499700	28.4600	27.499700	28.460000	+0.459%	1,815	+1.792%
2026-04-14	27.950000	28.3300	27.950000	28.330000	+1.797%	2,397	+2.259%
2026-04-10	27.830000	27.8300	27.830000	27.830000	-0.607%	509	+4.096%
2026-04-08	28.110000	28.1100	28.000000	28.000000	+0.179%	1,963	+3.464%
2026-04-07	27.290000	28.0000	27.020600	27.950000	+1.901%	3,066	+3.649%
2026-04-06	27.500000	27.5000	27.395000	27.428600	-0.441%	2,381	+5.620%
2026-04-02	27.550000	27.5500	27.550000	27.550000	+0.218%	441	+5.154%
2026-04-01	27.460000	27.4900	27.230000	27.490000	+0.955%	1,105	+5.384%
2026-03-31	27.145000	27.5000	27.125000	27.230000	-0.982%	1,499	+6.390%
2026-03-30	27.790000	27.7900	27.430000	27.500000	+0.770%	2,139	+5.345%
2026-03-27	26.910000	27.3700	26.910000	27.290000	+1.074%	1,369	+6.156%
2026-03-26	27.530000	27.7899	27.000000	27.000000	-0.626%	6,569	+7.296%
2026-03-25	27.320000	27.3200	27.170000	27.170000	-2.964%	1,431	+6.625%
2026-03-24	28.000000	28.0000	27.920000	28.000000	-3.382%	2,436	+3.464%
2026-03-23	29.000000	29.0000	28.943000	28.980000	+0.485%	1,427	-0.035%
2026-03-20	28.640000	29.0000	28.470000	28.840000	+1.051%	6,877	+0.451%
2026-03-19	30.000000	30.0000	28.540000	28.540000	-0.799%	9,303	+1.507%
2026-03-18	29.580000	29.5800	28.110000	28.770000	+0.349%	10,098	+0.695%
2026-03-17	28.980000	28.9800	28.670000	28.670000	-0.139%	2,657	+1.046%
2026-03-16	29.000000	29.0000	28.500000	28.710000	-1.000%	6,724	+0.906%
2026-03-13	29.000000	29.2000	28.175000	29.000000	0.000%	10,768	-0.103%
2026-03-12	29.000000	29.0000	29.000000	29.000000	-1.894%	378	-0.103%
2026-03-11	27.930000	29.5600	27.930000	29.560000	+1.060%	3,467	-1.996%
2026-03-10	29.090000	29.2500	28.340000	29.250000	-0.171%	7,524	-0.957%
2026-03-09	28.500000	29.3000	28.220000	29.300000	+2.807%	17,305	-1.126%
2026-03-06	28.120000	28.5400	28.070000	28.500000	+1.423%	2,751	+1.649%
2026-03-05	28.610000	28.6100	28.100000	28.100000	-0.178%	1,429	+3.096%
2026-03-04	28.640000	28.6400	28.075000	28.150000	-1.228%	3,864	+2.913%
2026-03-03	28.730000	28.7300	27.820600	28.500000	+1.046%	5,752	+1.649%
2026-03-02	28.285000	28.2850	28.205000	28.205000	+1.129%	507	+2.712%
2026-02-26	28.448900	28.4489	27.650000	27.890000	+0.505%	5,465	+3.872%
2026-02-25	28.000000	28.0000	27.660000	27.749900	-0.893%	8,669	+4.397%
2026-02-24	28.100000	28.1001	27.760000	28.000000	-0.391%	8,973	+3.464%
2026-02-23	28.320000	28.3200	28.110000	28.110000	-2.935%	10,121	+3.059%
2026-02-20	28.960000	28.9600	28.960000	28.960000	+3.134%	2,401	+0.035%
2026-02-19	28.290000	28.9400	28.000000	28.080000	-0.071%	8,817	+3.170%
2026-02-18	28.540000	28.5800	27.982500	28.100000	-0.425%	7,472	+3.096%
2026-02-17	28.470000	28.5600	28.130000	28.220000	0.000%	2,595	+2.658%
2026-02-13	28.115000	28.5800	28.000000	28.220000	+2.209%	4,743	+2.658%
2026-02-12	28.000000	28.2900	27.600000	27.610000	-1.393%	6,064	+4.926%
2026-02-11	28.220000	28.3700	28.000000	28.000000	-1.025%	5,654	+3.464%
2026-02-10	28.650000	28.6900	28.290000	28.290000	-3.348%	8,914	+2.404%
2026-02-09	28.900000	29.2700	28.470000	29.270000	+2.343%	10,029	-1.025%
2026-02-06	29.000000	29.1600	28.600000	28.600000	+0.563%	3,514	+1.294%
2026-02-05	28.380000	28.4400	28.380000	28.440000	-0.455%	640	+1.864%
2026-02-04	29.480000	29.4800	28.570000	28.570000	-2.174%	15,422	+1.400%
2026-02-03	28.670000	29.2400	28.663100	29.205000	+2.008%	8,155	-0.805%
2026-01-30	29.290000	29.2900	28.630000	28.630000	-1.242%	399	+1.188%
2026-01-29	29.370000	29.3700	28.590000	28.990000	-0.034%	4,468	-0.069%
2026-01-28	28.980000	29.0000	28.980000	29.000000	+0.909%	387	-0.103%
2026-01-27	28.738700	28.7387	28.738700	28.738700	-1.832%	456	+0.805%
2026-01-26	29.040000	29.3000	28.630000	29.275000	+0.948%	2,639	-1.042%
2026-01-23	28.620000	29.0000	28.620000	29.000000	-0.017%	5,985	-0.103%
2026-01-21	28.540000	29.0050	28.500000	29.005000	+0.712%	10,498	-0.121%
2026-01-20	29.000000	29.2800	28.800000	28.800000	0.000%	3,962	+0.590%
2026-01-16	28.940000	28.9400	28.800000	28.800000	-0.297%	590	+0.590%
2026-01-15	29.190000	29.1900	28.800000	28.885661	-0.865%	2,413	+0.292%
2026-01-14	29.000000	29.1378	28.650000	29.137800	+1.040%	4,691	-0.576%
2026-01-13	28.837800	28.8378	28.837800	28.837800	-0.491%	779	+0.458%
2026-01-12	28.590000	28.9800	28.480000	28.980000	+1.215%	6,745	-0.035%
2026-01-09	28.170000	28.6600	27.675000	28.632000	+2.905%	6,148	+1.180%
2026-01-08	27.570000	27.8236	27.570000	27.823600	+0.628%	2,748	+4.120%
2026-01-07	28.700000	28.7000	27.650000	27.650000	-2.213%	4,707	+4.774%
2026-01-06	28.660000	28.6600	28.010000	28.275800	+0.251%	2,527	+2.455%
2026-01-05	28.000000	28.4500	27.932000	28.205000	-1.862%	2,606	+2.712%
2026-01-02	28.740000	28.7400	28.740000	28.740000	+1.268%	281	+0.800%
2025-12-31	28.684700	28.6847	28.250000	28.380000	-0.246%	4,587	+2.079%
2025-12-30	28.100000	28.4800	27.730000	28.450000	+0.530%	10,305	+1.828%
2025-12-29	28.340000	28.3900	28.135000	28.300000	+1.434%	4,630	+2.367%
2025-12-26	27.900000	28.0200	27.830000	27.900000	-0.853%	2,364	+3.835%
2025-12-23	27.583600	28.2600	27.583600	28.140000	+1.332%	4,815	+2.950%
2025-12-22	27.674800	27.7700	27.340000	27.770000	-0.108%	7,028	+4.321%
2025-12-19	27.830100	27.8301	27.800000	27.800000	-1.881%	2,084	+4.209%
2025-12-17	28.740000	28.7400	28.333000	28.333000	+0.865%	772	+2.248%
2025-12-16	28.720000	28.7200	27.670000	28.090000	-0.689%	1,543	+3.133%
2025-12-15	27.830200	28.2850	27.830200	28.285000	-0.376%	1,868	+2.422%
2025-12-12	28.702400	28.7300	27.875000	28.391700	+2.331%	3,803	+2.037%
2025-12-11	27.999900	27.9999	27.745000	27.745000	+0.671%	3,365	+4.415%
2025-12-08	28.310000	28.3100	27.560000	27.560000	-1.571%	4,035	+5.116%
2025-12-05	28.503700	28.5065	28.000000	28.000000	-2.166%	4,541	+3.464%
2025-12-04	28.940000	29.4800	28.620000	28.620000	+0.456%	3,328	+1.223%
2025-12-03	28.490000	28.4900	28.490000	28.490000	-0.210%	660	+1.685%
2025-12-02	28.550000	28.5500	28.550000	28.550000	+1.062%	849	+1.471%
2025-12-01	28.250000	28.2500	28.250000	28.250000	+0.821%	736	+2.549%
2025-11-28	28.030000	28.2800	28.020000	28.020000	-0.919%	2,382	+3.390%
2025-11-26	27.000000	28.2800	27.000000	28.280000	+2.911%	4,502	+2.440%
2025-11-25	26.500000	27.4900	25.879900	27.480000	+3.698%	65,370	+5.422%
2025-11-24	26.350000	27.0000	26.220000	26.500000	-1.852%	32,757	+9.321%
2025-11-21	27.000000	27.0000	26.975000	27.000000	-0.699%	2,467	+7.296%
2025-11-19	27.190000	27.1900	27.040000	27.190000	-0.766%	965	+6.547%
2025-11-18	27.000000	27.4100	26.950000	27.400000	-0.073%	20,218	+5.730%
2025-11-17	27.650000	27.6700	26.950000	27.420000	-1.011%	12,222	+5.653%
2025-11-14	27.940000	27.9600	27.625000	27.700000	-1.773%	20,932	+4.585%
2025-11-13	28.550000	28.6500	28.200000	28.200000	-1.330%	9,249	+2.730%
2025-11-12	28.990000	28.9900	28.580000	28.580000	-1.141%	3,424	+1.365%
2025-11-11	29.000000	29.0000	28.910000	28.910000	-2.657%	2,315	+0.208%
2025-11-10	29.700000	29.7000	29.699000	29.699000	+3.301%	329	-2.455%
2025-11-07	28.930000	29.0000	28.750000	28.750000	-0.663%	5,525	+0.765%
2025-11-06	29.000000	29.0000	28.941800	28.941800	-1.054%	2,032	+0.097%
2025-11-05	29.250000	29.2500	29.250000	29.250000	+0.395%	1,258	-0.957%
2025-11-04	29.135000	29.1350	29.135000	29.135000	-1.237%	508	-0.566%
2025-11-03	29.175000	29.7000	29.000000	29.500000	+0.855%	5,163	-1.797%
2025-10-31	29.300000	29.3000	29.125000	29.249900	-0.213%	2,009	-0.957%
2025-10-30	29.312400	29.3124	29.312400	29.312400	+1.741%	482	-1.168%
2025-10-29	28.570000	28.8108	28.570000	28.810800	+0.843%	1,213	+0.553%
2025-10-28	29.000000	29.0000	28.570000	28.570000	-0.885%	1,795	+1.400%
2025-10-24	28.850000	29.0100	28.755000	28.825000	-0.672%	7,539	+0.503%
2025-10-23	28.912350	29.0200	28.550000	29.020000	+1.575%	4,778	-0.172%
2025-10-22	28.750000	29.0636	28.570000	28.570000	-1.674%	5,387	+1.400%
2025-10-21	29.056300	29.0563	29.056300	29.056300	+0.022%	393	-0.297%
2025-10-20	29.170000	29.1700	28.875000	29.050000	+0.190%	2,632	-0.275%
2025-10-17	28.972500	29.0000	28.972500	28.995000	-0.017%	2,350	-0.086%
2025-10-16	29.680000	29.6800	29.000000	29.000000	+0.346%	1,223	-0.103%
2025-10-15	28.870000	29.0000	28.750000	28.900000	+0.263%	2,912	+0.242%
2025-10-14	28.750000	29.0000	28.750000	28.824300	-1.059%	6,159	+0.505%
2025-10-13	29.380000	29.3800	29.132700	29.132700	-1.844%	390	-0.558%
2025-10-10	29.450000	29.6800	28.750000	29.680000	+1.073%	2,968	-2.392%
2025-10-09	29.160000	29.6545	29.160000	29.365000	-0.119%	1,293	-1.345%
2025-10-08	29.690000	29.6900	29.400000	29.400000	-1.408%	558	-1.463%
2025-10-07	29.330000	29.8700	29.330000	29.820000	+1.322%	1,371	-2.850%
2025-10-06	29.680000	29.6800	29.075300	29.430900	-1.272%	614	-1.566%
2025-10-03	29.050000	29.8200	28.913700	29.810000	+2.742%	3,131	-2.818%
2025-10-02	28.800000	29.0144	28.800000	29.014400	-0.122%	250	-0.153%
2025-09-30	28.540000	29.0499	28.540000	29.049900	+0.103%	1,068	-0.275%
2025-09-29	29.340000	29.3400	28.460000	29.020000	-3.105%	7,792	-0.172%
2025-09-26	29.280000	29.9500	29.280000	29.950000	+3.311%	355	-3.272%
2025-09-25	28.820000	28.9900	28.628200	28.990000	-0.207%	4,238	-0.069%
2025-09-24	29.680000	29.6800	29.000000	29.050000	-2.090%	5,678	-0.275%
2025-09-23	29.800000	29.8200	29.500000	29.670000	-0.302%	8,842	-2.359%
2025-09-22	29.760000	29.7600	29.760000	29.760000	-0.402%	966	-2.655%
2025-09-19	29.760000	30.0500	29.760000	29.880000	+0.056%	4,305	-3.046%
2025-09-18	29.970000	29.9900	29.863200	29.863200	+0.465%	435	-2.991%
2025-09-17	29.725000	29.7250	29.725000	29.725000	-0.917%	2,454	-2.540%
2025-09-16	30.000000	30.0000	30.000000	30.000000	+0.167%	4,628	-3.433%
2025-09-15	29.950000	29.9500	29.950000	29.950000	+0.061%	686	-3.272%
2025-09-12	29.710000	29.9318	29.250000	29.931800	+2.331%	3,628	-3.213%
2025-09-11	29.150000	29.6250	29.150000	29.250000	-0.254%	1,340	-0.957%
2025-09-10	29.300000	29.3246	29.300000	29.324600	+0.599%	1,039	-1.209%
2025-09-08	30.140000	30.1400	29.050000	29.150000	-2.833%	5,878	-0.617%
2025-09-05	29.710000	30.2000	29.710000	30.000000	-0.452%	6,050	-3.433%
2025-09-04	29.999400	30.1363	29.999400	30.136300	+1.053%	411	-3.870%
2025-09-03	29.620000	29.8750	29.550100	29.822400	-2.061%	1,430	-2.858%
2025-09-02	29.920000	30.5169	29.920000	30.449900	+2.605%	5,521	-4.860%
2025-08-29	29.810000	30.5000	29.650000	29.676900	+0.429%	7,250	-2.382%
2025-08-28	29.470000	29.7000	29.470000	29.550000	+0.340%	641	-1.963%
2025-08-27	29.380000	29.8986	29.380000	29.450000	+0.272%	2,494	-1.630%
2025-08-26	29.370000	29.3700	29.370000	29.370000	+0.409%	165	-1.362%
2025-08-25	29.545000	29.5450	29.150000	29.250500	-1.331%	885	-0.959%
2025-08-22	29.645000	29.6450	29.645000	29.645000	+1.524%	207	-2.277%
2025-08-21	29.010000	29.5160	29.010000	29.200000	+0.690%	4,198	-0.788%
2025-08-20	29.290000	30.0000	29.000000	29.000000	0.000%	5,706	-0.103%
2025-08-19	29.490000	29.4900	29.000000	29.000000	-1.662%	9,879	-0.103%
2025-08-18	30.500000	30.5000	28.760000	29.490000	+0.034%	1,695	-1.763%
2025-08-15	30.000000	30.0000	28.795000	29.480000	+2.397%	3,759	-1.730%
2025-08-14	29.000000	29.4900	28.790000	28.790000	+0.104%	1,026	+0.625%
2025-08-13	28.570500	28.9159	28.300000	28.760000	+2.495%	1,381	+0.730%
2025-08-12	28.790000	29.5893	27.820000	28.060000	+0.790%	19,641	+3.243%
2025-08-11	29.180000	29.5500	27.840000	27.840000	-2.725%	9,204	+4.059%
2025-08-08	28.910000	29.8500	28.000000	28.620000	+2.214%	25,028	+1.223%
2025-08-07	29.580000	29.9900	28.000000	28.000000	-6.667%	25,045	+3.464%
2025-08-06	30.100000	30.1500	29.650000	30.000000	-2.558%	2,249	-3.433%
2025-07-29	30.787400	30.7874	30.787400	30.787400	-1.982%	372	-5.903%
2025-07-28	31.100000	31.4350	30.130000	31.410000	+4.352%	3,044	-7.768%
2025-07-25	30.410000	32.0300	30.100000	30.100000	-1.019%	6,059	-3.754%
2025-07-24	31.100000	31.1000	30.410000	30.410000	0.000%	414	-4.735%
2025-07-23	32.130000	32.1300	30.410000	30.410000	-2.864%	898	-4.735%
2025-07-22	30.560000	31.3067	30.560000	31.306700	+1.672%	376	-7.464%
2025-07-21	31.950000	31.9500	30.792000	30.792000	-2.880%	268	-5.917%
2025-07-17	32.885500	32.8855	31.705000	31.705000	+4.327%	1,210	-8.626%
2025-07-11	30.270000	30.5000	30.000000	30.390000	-1.968%	5,843	-4.673%
2025-07-10	30.390000	31.0000	30.150000	31.000000	+1.639%	4,740	-6.548%
2025-07-09	31.200000	31.2000	30.500000	30.500000	-3.205%	2,972	-5.016%
2025-07-08	33.000000	33.2500	31.500000	31.510000	+4.998%	4,218	-8.061%
2025-07-07	30.870000	30.8700	29.999900	30.010000	-4.244%	6,971	-3.466%
2025-07-01	31.340000	31.3400	31.340000	31.340000	-0.064%	114	-7.562%
2025-06-30	31.360000	31.3600	31.360000	31.360000	-3.341%	993	-7.621%
2025-06-27	34.000000	34.0000	31.320000	32.443800	-4.408%	1,917	-10.707%
2025-06-26	33.970000	33.9700	32.120000	33.940000	+6.162%	867	-14.643%
2025-06-25	31.970000	31.9700	31.970000	31.970000	-1.661%	185	-9.384%
2025-06-20	32.530000	32.5825	32.510000	32.510000	0.000%	1,538	-10.889%
2025-06-17	32.510000	32.5100	32.510000	32.510000	-1.455%	121	-10.889%
2025-06-16	32.990000	32.9900	32.990000	32.990000	+1.508%	187	-12.186%
2025-06-13	32.000000	32.5000	30.360100	32.500000	+6.978%	3,412	-10.862%
2025-06-11	30.403800	32.4100	30.310000	30.380000	-6.235%	2,638	-4.641%
2025-06-10	32.420000	32.4200	32.400000	32.400000	-0.123%	643	-10.586%
2025-06-09	30.760000	32.4400	30.760000	32.439900	+3.725%	2,723	-10.696%
2025-06-06	31.275000	31.2750	31.275000	31.275000	+0.434%	355	-7.370%
2025-06-03	31.140000	31.1400	31.140000	31.140000	-0.192%	136	-6.969%
2025-06-02	30.160000	32.4500	30.160000	31.200000	+3.723%	401	-7.147%
2025-05-30	30.500000	30.5000	30.080000	30.080000	-0.661%	8,143	-3.690%
2025-05-29	30.500000	30.5000	30.280000	30.280000	+0.665%	2,123	-4.326%
2025-05-28	30.060000	30.0800	30.060000	30.080000	-0.562%	1,219	-3.690%
2025-05-27	30.060000	30.2942	30.060000	30.250000	+0.398%	8,871	-4.231%
2025-05-23	30.700000	31.0700	30.050000	30.130000	-2.112%	1,978	-3.850%
2025-05-22	30.390000	30.7800	30.390000	30.780000	+0.032%	490	-5.880%
2025-05-21	31.320000	31.3200	30.000000	30.770000	-0.582%	1,613	-5.850%
2025-05-20	32.000000	32.0700	30.030000	30.950000	-0.418%	19,152	-6.397%
2025-05-19	31.499900	32.0000	30.950000	31.080000	+3.565%	10,737	-6.789%
2025-05-16	29.970000	31.0800	29.970000	30.010000	+0.033%	7,269	-3.466%
2025-05-15	29.050100	30.0100	28.815000	30.000000	+0.015%	6,590	-3.433%
2025-05-14	29.890000	30.9800	29.890000	29.995600	+0.387%	35,475	-3.419%
2025-05-13	28.220000	30.8300	28.220000	29.880000	+4.732%	27,604	-3.046%
2025-05-12	27.850000	28.5700	27.850000	28.530000	+0.140%	5,730	+1.542%
2025-05-09	27.430000	28.8763	27.430000	28.490000	+4.974%	693	+1.685%
2025-05-08	27.470000	29.6300	27.140000	27.140000	-1.915%	2,715	+6.743%
2025-05-07	28.570000	28.8200	26.938100	27.670000	-4.586%	5,274	+4.698%
2025-05-06	28.777900	29.2600	28.777900	29.000000	+0.729%	6,973	-0.103%
2025-05-05	28.790000	29.1146	28.790000	28.790000	+1.266%	2,760	+0.625%
2025-05-02	29.150000	29.1500	28.430000	28.430000	-1.490%	569	+1.899%
2025-05-01	29.230000	29.2300	28.860000	28.860000	0.000%	2,732	+0.381%
2025-04-30	28.740000	28.9200	28.740000	28.860000	-0.345%	1,479	+0.381%
2025-04-29	29.110000	29.3000	28.300000	28.960000	-0.310%	1,631	+0.035%
2025-04-28	28.730000	29.0981	28.730000	29.050000	+1.079%	1,174	-0.275%
2025-04-25	28.660000	28.9700	28.660000	28.740000	+0.842%	1,674	+0.800%
2025-04-24	28.930000	28.9300	28.150000	28.500000	-1.316%	14,955	+1.649%
2025-04-23	29.360000	29.8728	28.880000	28.880000	-0.517%	3,685	+0.312%
2025-04-22	29.870000	29.8951	29.030000	29.030000	-1.926%	2,705	-0.207%
2025-04-21	29.600000	29.7500	29.600000	29.600000	-0.606%	3,186	-2.128%
2025-04-17	29.590000	30.1000	29.590000	29.780400	-0.133%	650	-2.721%
2025-04-16	29.820000	29.8200	29.820000	29.820000	+0.067%	412	-2.850%
2025-04-15	29.925300	29.9400	29.800000	29.800000	-0.301%	3,747	-2.785%
2025-04-14	29.930000	30.1596	29.800000	29.890000	-0.134%	6,701	-3.078%
2025-04-11	30.080000	30.0800	29.800000	29.930000	-0.233%	3,143	-3.207%
2025-04-10	30.000000	30.0000	30.000000	30.000000	-1.961%	2,913	-3.433%
2025-04-09	29.550000	30.6000	29.270100	30.600000	+2.204%	4,818	-5.327%
2025-04-08	29.500000	30.6200	29.250000	29.940000	+3.277%	4,057	-3.240%
2025-04-07	30.900000	30.9000	28.745000	28.990000	-7.765%	18,573	-0.069%
2025-04-04	34.000000	34.0000	30.560000	31.430600	-7.557%	16,173	-7.829%
2025-04-03	34.531900	34.7000	34.000000	34.000000	-1.163%	6,591	-14.794%
2025-04-02	34.400100	34.4001	34.400100	34.400100	-1.575%	657	-15.785%
2025-04-01	34.950000	34.9506	34.400000	34.950600	+1.453%	502	-17.112%
2025-03-31	34.400000	34.8000	34.400000	34.450000	+0.291%	3,853	-15.907%
2025-03-28	34.330000	34.5000	34.200000	34.350000	-1.208%	3,689	-15.662%
2025-03-27	36.610000	36.6100	34.770000	34.770100	-3.737%	10,454	-16.681%
2025-03-26	35.680000	36.1200	35.680000	36.120000	+0.333%	419	-19.795%
2025-03-25	35.414900	36.0000	35.414900	36.000000	+0.167%	609	-19.528%
2025-03-24	35.910000	36.6500	35.910000	35.940000	-0.167%	2,803	-19.393%
2025-03-21	36.000000	36.0000	35.500000	36.000000	-1.774%	3,583	-19.528%
2025-03-20	37.000000	37.0000	35.200000	36.650000	+0.411%	914	-20.955%
2025-03-19	36.600000	36.6000	36.020100	36.500000	+1.389%	1,948	-20.630%
2025-03-18	36.000000	36.0000	36.000000	36.000000	+0.897%	1,985	-19.528%
2025-03-17	35.500000	35.9218	35.500000	35.680000	+0.352%	1,727	-18.806%
2025-03-14	35.645000	36.0400	35.500000	35.555000	-2.722%	20,351	-18.521%
2025-03-13	36.110000	36.5500	35.775000	36.550000	0.000%	4,223	-20.739%
2025-03-12	36.500000	36.6000	35.100000	36.550000	+0.828%	9,537	-20.739%
2025-03-11	35.840000	36.3900	35.050000	36.250000	+3.453%	35,781	-20.083%
2025-03-10	34.560000	35.0400	34.280000	35.040000	-0.029%	714	-17.323%
2025-03-07	34.405732	35.0500	34.405732	35.050000	+1.890%	2,064	-17.347%
2025-03-06	34.390000	34.4000	34.360000	34.400000	-0.290%	1,476	-15.785%
2025-03-05	34.050000	34.5000	34.000000	34.499900	-1.654%	5,083	-16.029%
2025-03-04	35.080000	35.0800	35.080000	35.080000	-0.479%	202	-17.417%
2025-03-03	35.248700	35.2487	35.248700	35.248700	+5.503%	1,288	-17.813%
2025-02-28	33.410000	33.4100	33.410000	33.410000	+0.012%	453	-13.289%
2025-02-27	34.150000	34.1500	33.405900	33.405900	-1.949%	6,416	-13.279%
2025-02-26	34.010000	34.0700	34.010000	34.070000	-0.526%	2,087	-14.969%
2025-02-25	34.680000	35.0150	34.010000	34.250000	-2.422%	3,019	-15.416%
2025-02-24	35.134000	35.1340	35.100000	35.100000	-2.608%	516	-17.464%
2025-02-20	35.500000	36.0865	35.500000	36.040000	+4.072%	1,756	-19.617%
2025-02-19	34.630000	34.6300	34.630000	34.630000	+0.029%	146	-16.344%
2025-02-18	35.000000	35.0000	34.620000	34.620000	-4.602%	2,520	-16.320%
2025-02-13	35.000000	36.3000	35.000000	36.290000	+0.797%	3,106	-20.171%
2025-02-12	35.350000	36.0030	35.350000	36.003000	-0.544%	598	-19.534%
2025-02-10	36.000000	36.2000	36.000000	36.200000	+0.611%	476	-19.972%
2025-02-07	35.950000	36.0000	35.550000	35.980000	+2.800%	1,910	-19.483%
2025-02-03	35.530000	35.6250	35.000000	35.000000	-2.697%	2,491	-17.229%
2025-01-31	34.600000	35.9700	34.600000	35.970000	+3.988%	3,286	-19.461%
2025-01-30	35.330000	35.7005	34.590600	34.590600	-2.917%	11,320	-16.249%
2025-01-28	35.370000	35.6300	35.370000	35.630000	-0.126%	500	-18.692%
2025-01-27	36.000000	36.0000	35.655000	35.675000	-3.581%	1,591	-18.795%
2025-01-24	37.000000	37.0000	37.000000	37.000000	+2.436%	3,217	-21.703%
2025-01-23	36.130000	36.2900	36.120000	36.120000	+0.333%	1,097	-19.795%
2025-01-22	35.760000	36.0000	35.760000	36.000000	+2.302%	1,078	-19.528%
2025-01-21	34.013400	35.5000	34.013400	35.190000	+1.237%	1,899	-17.675%
2025-01-17	34.781800	35.4900	34.760000	34.760000	-1.250%	2,302	-16.657%
2025-01-16	34.450000	35.2000	34.030000	35.200000	+4.824%	8,879	-17.699%
2025-01-15	34.000000	34.0000	33.580000	33.580000	-0.119%	3,422	-13.728%
2025-01-14	34.360000	34.3600	33.120000	33.620000	-1.118%	2,562	-13.831%
2025-01-13	35.390000	35.3900	34.000000	34.000000	-4.494%	10,020	-14.794%
2025-01-10	35.730000	36.5100	35.000000	35.600000	-1.111%	2,382	-18.624%
2025-01-08	36.000000	36.2227	35.000000	36.000000	-0.990%	1,957	-19.528%
2025-01-07	36.375800	36.3758	35.800000	36.360000	-1.222%	1,647	-20.325%
2025-01-06	36.810000	36.8200	36.810000	36.810000	+1.939%	866	-21.299%
2025-01-03	36.050000	36.4800	35.950000	36.110000	-0.386%	12,096	-19.773%
2025-01-02	36.320000	36.3200	35.690000	36.250000	+0.694%	3,397	-20.083%
2024-12-31	36.360000	36.3900	36.000000	36.000000	-0.690%	1,041	-19.528%
2024-12-30	35.870000	36.2500	35.750000	36.250000	+1.683%	6,665	-20.083%
2024-12-27	35.650000	35.6500	35.650000	35.650000	0.000%	243	-18.738%
2024-12-26	34.660000	35.8700	34.660000	35.650000	0.000%	3,498	-18.738%
2024-12-24	36.150000	36.1500	34.670000	35.650000	-2.329%	18,641	-18.738%
2024-12-23	35.980000	36.6200	35.960000	36.500000	+1.389%	5,901	-20.630%
2024-12-20	35.840000	36.0000	35.250000	36.000000	0.000%	1,153	-19.528%
2024-12-19	35.820000	36.3768	35.250100	36.000000	-0.104%	5,773	-19.528%
2024-12-18	33.810000	36.2500	33.810000	36.037300	-0.587%	8,972	-19.611%
2024-12-17	35.915000	36.3250	35.915000	36.250000	0.000%	3,140	-20.083%

.dark-mode .jh56WR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jh56WR{ color: #333333; background-color: white; border: 2px solid #333333; }GBLIGlobal Indemnity Group, LLC Class A Common Stockstock NASDAQ

GBLI
Global Indemnity Group, LLC Class A Common Stock
stock NASDAQ