Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Global Indemnity Limited (GBLI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.31

+0.32

(+1.00%)

At close: 03:59PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.31	32.31	32.31	32.31	32.31	197
02 May 2024	31.99	31.99	31.99	31.99	31.99	-
01 May 2024	31.99	31.99	31.99	31.99	31.99	200
30 Apr 2024	31.38	31.38	31.38	31.38	31.38	-
29 Apr 2024	31.38	31.38	31.38	31.38	31.38	-
26 Apr 2024	31.38	31.38	31.38	31.38	31.38	-
25 Apr 2024	31.49	31.49	31.38	31.38	31.38	300
24 Apr 2024	31.89	31.89	31.36	31.36	31.36	500
23 Apr 2024	32.50	32.50	32.50	32.50	32.50	-
22 Apr 2024	32.50	32.50	32.50	32.50	32.50	-
19 Apr 2024	32.50	32.51	32.50	32.50	32.50	1,700
18 Apr 2024	32.50	32.50	32.50	32.50	32.50	500
17 Apr 2024	32.50	32.50	32.50	32.50	32.50	300
16 Apr 2024	32.25	32.50	32.25	32.50	32.50	2,300
15 Apr 2024	32.25	32.25	32.25	32.25	32.25	300
12 Apr 2024	32.51	32.51	32.50	32.50	32.50	800
11 Apr 2024	31.41	32.92	31.41	32.92	32.92	1,200
10 Apr 2024	32.76	33.05	30.80	32.99	32.99	14,700
09 Apr 2024	30.83	33.10	30.20	33.10	33.10	12,300
08 Apr 2024	29.72	30.88	29.72	30.75	30.75	11,200
05 Apr 2024	30.64	30.64	29.65	29.81	29.81	600
04 Apr 2024	30.23	30.64	30.23	30.64	30.64	1,700
03 Apr 2024	29.99	29.99	29.99	29.99	29.99	400
02 Apr 2024	29.65	29.81	29.65	29.81	29.81	1,300
01 Apr 2024	30.33	30.33	29.55	30.17	30.17	700
28 Mar 2024	28.99	30.53	28.80	30.53	30.53	28,100
27 Mar 2024	28.67	29.00	28.62	29.00	29.00	6,500
26 Mar 2024	29.01	29.01	29.00	29.00	29.00	1,200
25 Mar 2024	29.00	29.48	28.66	29.01	29.01	4,500
22 Mar 2024	29.10	29.38	28.94	29.00	29.00	27,500
21 Mar 2024	29.32	29.50	28.90	28.93	28.93	6,600
20 Mar 2024	28.61	29.50	28.37	29.00	29.00	9,200
20 Mar 2024	0.35 Dividend
19 Mar 2024	29.48	29.65	28.47	29.36	29.01	20,200
18 Mar 2024	29.20	30.28	29.08	29.08	28.73	9,200
15 Mar 2024	30.25	30.60	29.40	29.95	29.59	14,400
14 Mar 2024	30.25	30.50	29.80	30.47	30.11	5,200
13 Mar 2024	29.66	30.70	29.66	30.45	30.09	4,200
12 Mar 2024	30.05	30.65	30.05	30.25	29.89	4,200
11 Mar 2024	29.69	29.69	29.69	29.69	29.34	700
08 Mar 2024	29.72	30.15	29.60	29.60	29.25	11,800
07 Mar 2024	29.85	30.07	29.54	29.97	29.61	12,800
06 Mar 2024	29.69	29.99	29.50	29.53	29.18	14,900
05 Mar 2024	29.18	29.58	29.18	29.51	29.16	1,400
04 Mar 2024	29.63	29.63	29.63	29.63	29.28	400
01 Mar 2024	30.00	30.13	29.95	29.95	29.59	3,400
29 Feb 2024	29.78	30.00	29.78	29.97	29.61	1,300
28 Feb 2024	29.73	29.79	29.73	29.78	29.42	1,400
27 Feb 2024	29.73	29.73	29.73	29.73	29.38	600
26 Feb 2024	28.95	29.17	28.75	29.17	28.82	8,200
23 Feb 2024	28.25	29.00	28.25	28.70	28.36	2,200
22 Feb 2024	28.35	28.40	28.35	28.40	28.06	1,300
21 Feb 2024	28.03	28.03	28.03	28.03	27.70	-
20 Feb 2024	27.68	28.20	27.68	28.03	27.70	800
16 Feb 2024	27.93	28.40	27.68	28.40	28.06	12,700
15 Feb 2024	28.25	28.51	27.47	27.47	27.14	7,300
14 Feb 2024	29.00	29.00	28.00	28.03	27.70	13,500
13 Feb 2024	29.01	29.20	28.66	28.66	28.32	5,000
12 Feb 2024	29.10	29.89	29.04	29.89	29.53	5,200
09 Feb 2024	29.54	29.68	29.45	29.45	29.10	1,600
08 Feb 2024	29.78	29.78	29.60	29.75	29.40	1,100
07 Feb 2024	29.25	29.53	29.25	29.53	29.18	700
06 Feb 2024	29.45	29.45	29.15	29.45	29.10	5,500
05 Feb 2024	29.00	29.50	29.00	29.30	28.95	1,200
02 Feb 2024	29.00	29.00	29.00	29.00	28.65	-
01 Feb 2024	29.00	29.53	29.00	29.00	28.65	1,800
31 Jan 2024	29.35	29.35	29.29	29.30	28.95	800
30 Jan 2024	29.08	29.41	29.08	29.39	29.04	1,500
29 Jan 2024	29.78	29.94	29.36	29.39	29.04	7,400
26 Jan 2024	29.78	29.78	29.78	29.78	29.42	100
25 Jan 2024	29.34	29.78	28.68	29.78	29.42	900
24 Jan 2024	29.90	29.90	29.90	29.90	29.54	200
23 Jan 2024	29.29	29.82	29.29	29.82	29.46	1,800
22 Jan 2024	30.50	30.50	28.97	30.00	29.64	5,000
19 Jan 2024	29.66	29.97	29.27	29.97	29.61	2,600
18 Jan 2024	29.46	29.94	29.46	29.90	29.54	2,300
17 Jan 2024	31.58	31.58	29.02	29.60	29.25	14,700
16 Jan 2024	32.03	32.50	30.64	31.45	31.08	14,200
12 Jan 2024	32.45	32.50	32.45	32.50	32.11	3,500
11 Jan 2024	32.50	32.50	32.50	32.50	32.11	600
10 Jan 2024	32.71	32.81	32.50	32.50	32.11	1,900
09 Jan 2024	31.81	32.52	31.81	32.52	32.13	3,900
08 Jan 2024	32.55	32.55	31.08	32.50	32.11	25,700
05 Jan 2024	31.26	32.26	31.26	32.26	31.88	700
04 Jan 2024	32.24	32.70	31.35	32.50	32.11	57,400
03 Jan 2024	32.25	32.25	30.70	32.03	31.65	6,000
02 Jan 2024	31.79	32.09	31.20	32.00	31.62	2,500
29 Dec 2023	31.54	32.25	31.54	32.24	31.86	31,500
28 Dec 2023	31.07	31.75	31.07	31.75	31.37	2,400
27 Dec 2023	31.31	31.75	30.69	31.75	31.37	14,400
26 Dec 2023	30.43	31.52	30.43	31.23	30.86	7,300
22 Dec 2023	30.15	31.00	29.89	30.30	29.94	29,300
21 Dec 2023	29.80	30.00	28.30	30.00	29.64	8,200
21 Dec 2023	0.25 Dividend
20 Dec 2023	29.29	30.00	28.63	30.00	29.40	22,500
19 Dec 2023	28.70	29.80	28.70	29.80	29.20	2,200
18 Dec 2023	28.70	29.20	28.69	29.20	28.61	3,200
15 Dec 2023	29.55	29.60	28.88	29.59	28.99	5,600
14 Dec 2023	29.44	29.55	28.99	29.55	28.95	15,700
13 Dec 2023	28.48	29.32	28.48	29.32	28.73	4,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,462.32-13.60(-0.07%)

CRUDE OIL78.37+0.26(+0.33%)

GOLD FUTURES2,317.10+8.50(+0.37%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,873.85+412.29(+0.82%)

Meet one of the UK’s largest unknown start-ups

Global Indemnity Limited (GBLI)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,462.32
-13.60(-0.07%)

CRUDE OIL
78.37
+0.26(+0.33%)

GOLD FUTURES
2,317.10
+8.50(+0.37%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,873.85
+412.29(+0.82%)