MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBLI — Global Indemnity Group, LLC Class A Common Stock
NasdaqGlobal Indemnity Group, LLC Class A Common Stock
$24.35
-0.29(-1.16%)
- O
- 24.95
- H
- 24.95
- L
- 24.05
- V
- 5.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.35
Period Return-18.29%
Period High$34.00
Period Low$23.51
Avg Daily Volume5.0K
Total Trading Days365
GBLI — Historical OHLCV Price & Volume Table
Apr 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.95 | $24.95 | $24.05 | $24.35 | $-0.29 | -1.16% | 5,290 | $24.35 | $24.05 $24.95 |
| Oct 1, 2026 | $24.50 | $25.00 | $23.51 | $24.64 | +$0.14 | +0.55% | 11,754 | $24.30 | $23.51 $25.00 |
| Sep 30, 2026 | $24.50 | $24.50 | $24.10 | $24.50 | +$0.21 | +0.86% | 5,720 | $24.31 | $24.10 $24.50 |
| Sep 29, 2026 | $24.20 | $24.70 | $24.00 | $24.29 | $-0.21 | -0.86% | 5,000 | $24.35 | $24.00 $24.70 |
| Sep 28, 2026 | $24.65 | $25.50 | $24.00 | $24.50 | $-0.34 | -1.35% | 20,617 | $24.72 | $24.00 $25.50 |
| Sep 25, 2026 | $25.02 | $25.78 | $24.65 | $24.84 | $-0.20 | -0.78% | 8,632 | $24.89 | $24.65 $25.78 |
| Sep 24, 2026 | $26.00 | $26.00 | $24.57 | $25.03 | +$0.38 | +1.54% | 22,914 | $24.97 | $24.57 $26.00 |
| Sep 23, 2026 | $25.80 | $25.80 | $24.65 | $24.65 | $-0.95 | -3.71% | 4,141 | $25.05 | $24.65 $25.80 |
| Sep 22, 2026 | $26.49 | $26.49 | $23.97 | $25.60 | $-0.48 | -1.83% | 5,915 | $25.48 | $23.97 $26.49 |
| Sep 21, 2026 | $26.20 | $27.38 | $25.87 | $26.08 | $-0.00 | -0.01% | 11,462 | $26.30 | $25.87 $27.38 |
| Sep 18, 2026 | $27.65 | $27.65 | $26.08 | $26.08 | $-1.43 | -5.20% | 11,057 | $26.90 | $26.08 $27.65 |
| Sep 17, 2026 | $29.25 | $29.25 | $26.80 | $27.51 | $-2.49 | -8.30% | 13,329 | $27.77 | $26.80 $29.25 |
| Sep 16, 2026 | $29.95 | $30.20 | $29.00 | $30.00 | +$0.83 | +2.85% | 3,536 | $29.75 | $29.00 $30.20 |
| Sep 15, 2026 | $27.33 | $29.50 | $27.33 | $29.17 | $-0.83 | -2.77% | 9,402 | $28.68 | $27.33 $29.50 |
| Sep 14, 2026 | $30.00 | $30.24 | $30.00 | $30.00 | +$0.50 | +1.69% | 2,877 | $30.11 | $30.00 $30.24 |
| Sep 11, 2026 | $29.50 | $29.50 | $29.50 | $29.50 | +$0.00 | +0.00% | 567 | $29.50 | $29.50 $29.50 |
| Sep 10, 2026 | $29.54 | $29.54 | $29.50 | $29.50 | +$1.81 | +6.54% | 1,412 | $29.49 | $29.50 $29.54 |
| Sep 9, 2026 | $29.21 | $30.50 | $27.68 | $27.69 | $-0.83 | -2.91% | 4,301 | $28.89 | $27.68 $30.50 |
| Sep 8, 2026 | $30.25 | $30.25 | $28.52 | $28.52 | $-1.84 | -6.06% | 3,758 | $29.23 | $28.52 $30.25 |
| Sep 4, 2026 | $30.45 | $30.50 | $29.70 | $30.36 | +$0.36 | +1.20% | 9,674 | $30.00 | $29.70 $30.50 |
| Sep 3, 2026 | $28.50 | $30.35 | $28.50 | $30.00 | +$0.00 | +0.00% | 14,935 | $29.77 | $28.50 $30.35 |
| Sep 2, 2026 | $29.00 | $30.00 | $28.88 | $30.00 | +$1.00 | +3.45% | 8,734 | $29.74 | $28.88 $30.00 |
| Sep 1, 2026 | $29.56 | $29.59 | $29.00 | $29.00 | $-0.57 | -1.93% | 10,618 | $29.37 | $29.00 $29.59 |
| Aug 31, 2026 | $29.61 | $29.61 | $28.21 | $29.57 | $-0.05 | -0.17% | 11,076 | $29.11 | $28.21 $29.61 |
| Aug 28, 2026 | $29.04 | $29.62 | $28.01 | $29.62 | +$0.62 | +2.14% | 8,503 | $29.31 | $28.01 $29.62 |
| Aug 26, 2026 | $28.02 | $29.00 | $28.02 | $29.00 | +$0.40 | +1.40% | 7,215 | $28.48 | $28.02 $29.00 |
| Aug 25, 2026 | $27.33 | $28.70 | $27.33 | $28.60 | +$1.34 | +4.92% | 7,756 | $27.99 | $27.33 $28.70 |
| Aug 24, 2026 | $27.72 | $27.75 | $26.75 | $27.26 | +$0.00 | +0.00% | 5,383 | $27.23 | $26.75 $27.75 |
| Aug 21, 2026 | $27.26 | $27.26 | $27.26 | $27.26 | +$0.04 | +0.15% | 1,207 | $27.11 | $27.26 $27.26 |
| Aug 20, 2026 | $26.80 | $27.22 | $26.04 | $27.22 | +$0.04 | +0.15% | 5,485 | $26.97 | $26.04 $27.22 |