Global Indemnity Group LLC Class A Common Stock (DE)のデータ

Global Indemnity Group LLC Class A Common Stock (DE)の基本情報

名前 Global Indemnity Group LLC Class A Common Stock (DE)
ティッカー GBLI
国 Ireland
上場年 nan
セクター Finance

Global Indemnity Group LLC Class A Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.92 27.35 27.92 27.58 7400.0 27.58
2021-02-12 28.04 27.8 27.87 27.96 6700.0 27.96
2021-02-11 28.21 27.41 27.41 27.77 4800.0 27.77
2021-02-10 27.98 27.1 27.5 27.4 6100.0 27.4
2021-02-09 28.45 27.5 28.45 27.59 6600.0 27.59
2021-02-08 27.48 27.13 27.48 27.21 3700.0 27.21
2021-02-05 29.47 27.02 29.47 27.03 14400.0 27.03
2021-02-04 28.91 28.33 28.75 28.42 4300.0 28.42
2021-02-03 28.87 26.87 28.6 28.55 15500.0 28.55
2021-02-02 27.52 26.58 27.31 27.33 12400.0 27.33
2021-02-01 27.84 27.2 27.33 27.57 4400.0 27.57
2021-01-29 28.49 27.25 28.4 27.25 13700.0 27.25
2021-01-28 28.5 27.48 28.3 27.48 5000.0 27.48
2021-01-27 28.66 27.75 28.12 27.9 20400.0 27.9
2021-01-26 28.77 28.35 28.73 28.35 8800.0 28.35
2021-01-25 28.82 28.25 28.31 28.54 7200.0 28.54
2021-01-22 29.0 27.5 27.5 28.48 16800.0 28.48
2021-01-21 28.37 27.37 28.37 27.46 8100.0 27.46
2021-01-20 28.98 28.11 28.98 28.2 8500.0 28.2
2021-01-19 28.83 28.17 28.55 28.7 6900.0 28.7
2021-01-15 28.6 28.5 28.54 28.5 5000.0 28.5
2021-01-14 29.01 28.49 28.55 28.9 10100.0 28.9
2021-01-13 29.04 28.77 29.04 28.77 2100.0 28.77
2021-01-12 29.01 28.4 28.75 28.76 8600.0 28.76
2021-01-11 28.96 28.21 28.67 28.79 3500.0 28.79
2021-01-08 29.56 28.8 29.08 29.01 6800.0 29.01
2021-01-07 28.96 28.5 28.5 28.77 6300.0 28.77
2021-01-06 28.83 28.43 28.51 28.83 5100.0 28.83
2021-01-05 28.32 27.95 28.3 28.3 3500.0 28.3
2021-01-04 28.55 27.76 28.31 28.28 13700.0 28.28
2020-12-31 28.59 28.25 28.47 28.59 2600.0 28.59
2020-12-30 28.69 27.82 28.09 28.69 7100.0 28.69
2020-12-29 28.5 27.25 28.38 27.88 12800.0 27.88
2020-12-28 28.24 27.75 27.82 28.0 11900.0 28.0
2020-12-24 27.87 27.5 27.5 27.87 4200.0 27.87
2020-12-23 27.6 26.87 26.93 27.5 14000.0 27.5
2020-12-22 27.28 26.77 26.77 27.25 16800.0 27.0
2020-12-21 26.95 26.5 26.5 26.95 9500.0 26.7
2020-12-18 26.77 26.21 26.53 26.5 43000.0 26.26
2020-12-17 26.8 26.37 26.37 26.59 10400.0 26.35
2020-12-16 26.53 26.02 26.45 26.2 13300.0 25.96
2020-12-15 27.03 26.25 26.33 26.27 6600.0 26.03
2020-12-14 26.55 26.53 26.53 26.55 800.0 26.31
2020-12-11 26.55 26.3 26.55 26.3 4200.0 26.06
2020-12-10 26.85 26.52 26.57 26.57 7000.0 26.33
2020-12-09 27.12 26.49 27.05 26.52 17600.0 26.28
2020-12-08 27.04 26.81 26.82 26.9 7400.0 26.65
2020-12-07 27.67 26.59 26.59 27.15 7000.0 26.9
2020-12-04 27.51 26.94 26.94 27.09 5500.0 26.84
2020-12-03 27.34 26.75 27.2 26.89 15100.0 26.64
2020-12-02 27.47 26.8 26.8 27.3 20700.0 27.05
2020-12-01 28.0 26.72 27.1 27.18 28200.0 26.93
2020-11-30 27.38 26.71 27.0 26.75 139100.0 26.5
2020-11-27 27.54 26.67 27.06 27.06 13400.0 26.81
2020-11-25 27.56 26.77 27.07 26.86 21200.0 26.61
2020-11-24 27.62 26.96 27.62 27.21 33200.0 26.96
2020-11-23 27.6 27.01 27.22 27.6 13200.0 27.35
2020-11-20 27.26 26.84 27.15 27.25 12200.0 27.0
2020-11-19 27.45 26.75 26.9 27.21 20800.0 26.96
2020-11-18 27.3 26.63 27.22 27.25 9900.0 27.0
2020-11-17 27.4 27.05 27.05 27.32 23100.0 27.07
2020-11-16 27.4 26.64 27.05 27.37 33700.0 27.12
2020-11-13 27.06 26.29 26.29 26.91 26000.0 26.66
2020-11-12 26.92 25.38 26.08 26.37 16300.0 26.13
2020-11-11 26.42 25.07 26.28 26.2 24600.0 25.96
2020-11-10 27.48 26.75 27.46 26.87 38100.0 26.62
2020-11-09 27.5 26.81 27.5 27.15 14300.0 26.9
2020-11-06 26.66 25.1 26.15 26.1 17000.0 25.86
2020-11-05 25.96 24.83 25.93 25.55 16600.0 25.32
2020-11-04 25.8 24.5 24.5 25.36 20900.0 25.13
2020-11-03 24.94 24.46 24.46 24.52 2200.0 24.3
2020-11-02 25.0 24.51 24.51 25.0 3400.0 24.77
2020-10-30 24.68 24.13 24.13 24.51 7300.0 24.29
2020-10-29 24.44 23.84 24.22 24.18 24300.0 23.96
2020-10-28 23.69 23.25 23.69 23.45 9700.0 23.23
2020-10-27 24.03 23.74 23.74 23.9 93400.0 23.68
2020-10-26 23.95 23.58 23.58 23.81 12600.0 23.59
2020-10-23 24.44 23.29 23.97 23.98 5900.0 23.76
2020-10-22 24.13 23.36 23.36 23.88 13600.0 23.66
2020-10-21 23.59 22.73 22.97 23.4 10600.0 23.19
2020-10-20 23.15 22.21 22.65 23.02 12100.0 22.81
2020-10-19 22.89 22.23 22.6 22.6 53000.0 22.39
2020-10-16 22.89 21.67 22.56 22.7 65700.0 22.49
2020-10-15 22.8 22.07 22.48 22.8 4700.0 22.59
2020-10-14 22.76 22.5 22.5 22.56 24200.0 22.35
2020-10-13 22.83 22.39 22.39 22.46 15300.0 22.25
2020-10-12 22.86 22.14 22.14 22.56 12700.0 22.35
2020-10-09 22.34 22.01 22.01 22.31 24400.0 22.11
2020-10-08 22.21 21.79 21.81 22.0 10300.0 21.8
2020-10-07 22.14 21.3 21.3 21.76 20400.0 21.56
2020-10-06 21.91 20.81 21.58 21.21 42900.0 21.02
2020-10-05 21.98 20.99 20.99 21.54 44300.0 21.34
2020-10-02 20.99 20.43 20.43 20.71 6100.0 20.52
2020-10-01 21.26 20.55 20.72 20.82 23600.0 20.63
2020-09-30 21.03 20.6 20.89 20.79 15800.0 20.6
2020-09-29 21.43 20.91 21.01 20.91 3300.0 20.72
2020-09-28 21.68 20.4 21.35 21.45 5400.0 21.25
2020-09-25 21.56 20.75 21.18 21.05 21100.0 20.86
2020-09-24 21.57 20.86 21.07 21.34 12300.0 21.14
2020-09-23 22.65 21.3 21.84 21.39 18200.0 20.95
2020-09-22 23.17 21.4 22.85 21.68 104200.0 21.23
2020-09-21 23.22 22.15 23.22 22.55 78000.0 22.08
2020-09-18 24.14 22.17 22.72 23.46 100600.0 22.97
2020-09-17 23.57 22.47 22.86 22.55 79600.0 22.08
2020-09-16 24.11 22.76 23.96 23.02 90200.0 22.54
2020-09-15 24.28 23.5 24.12 23.99 28700.0 23.49
2020-09-14 24.51 23.92 23.96 24.11 33400.0 23.61
2020-09-11 24.48 23.45 24.11 23.94 55600.0 23.44
2020-09-10 25.05 23.31 24.24 24.13 38800.0 23.63
2020-09-09 24.53 23.91 24.12 24.1 18200.0 23.6
2020-09-08 25.25 23.22 25.15 24.1 69100.0 23.6
2020-09-04 28.12 24.26 28.12 25.51 29200.0 24.98
2020-09-03 27.82 26.51 26.99 26.84 15100.0 26.28
2020-09-02 28.89 25.94 26.0 26.78 86500.0 26.22
2020-09-01 26.25 22.79 23.41 25.36 221800.0 24.83
2020-08-31 24.85 22.16 22.8 23.23 764800.0 22.75
2020-08-28 26.3 20.14 20.51 23.54 1308900.0 23.05
2020-08-27 25.8 17.01 24.99 20.14 1085000.0 19.72
2020-08-26 25.45 24.55 25.45 24.95 13500.0 24.43
2020-08-25 26.32 25.13 25.4 25.13 16200.0 24.61
2020-08-24 25.38 24.34 24.6 25.1 18900.0 24.58
2020-08-21 25.59 24.68 25.36 24.84 9900.0 24.32
2020-08-20 26.54 25.02 25.02 25.55 10500.0 25.02
2020-08-19 25.5 24.85 24.85 25.25 11600.0 24.73
2020-08-18 25.14 24.25 24.76 24.84 18500.0 24.32
2020-08-17 26.76 24.32 24.33 24.51 6800.0 24.0
2020-08-14 24.7 23.55 24.5 24.66 6000.0 24.15
2020-08-13 25.48 23.59 25.31 24.22 15700.0 23.72
2020-08-12 25.91 25.15 25.91 25.57 7400.0 25.04
2020-08-11 25.9 25.25 25.42 25.52 18400.0 24.99
2020-08-10 26.83 23.51 23.51 25.27 15600.0 24.75
2020-08-07 23.96 22.4 22.45 23.9 15400.0 23.4
2020-08-06 22.72 22.4 22.41 22.6 10700.0 22.13
2020-08-05 22.78 22.4 22.6 22.52 17300.0 22.05
2020-08-04 22.83 22.47 22.63 22.63 5600.0 22.16
2020-08-03 22.99 22.5 22.7 22.99 10100.0 22.51
2020-07-31 23.06 22.26 22.94 22.85 17300.0 22.38
2020-07-30 23.31 22.94 23.31 22.94 9800.0 22.46
2020-07-29 23.98 22.83 23.0 23.37 14200.0 22.88
2020-07-28 23.53 22.55 23.44 22.7 17900.0 22.23
2020-07-27 23.9 23.3 23.77 23.65 6300.0 23.16
2020-07-24 24.08 23.55 23.95 23.85 9000.0 23.35
2020-07-23 24.1 23.5 23.61 23.94 15400.0 23.44
2020-07-22 23.82 23.0 23.44 23.82 18000.0 23.33
2020-07-21 23.87 23.22 23.87 23.64 14600.0 23.15
2020-07-20 23.82 23.45 23.56 23.6 4700.0 23.11
2020-07-17 24.11 23.56 23.86 23.61 17400.0 23.12
2020-07-16 24.15 23.59 23.59 23.95 8400.0 23.45
2020-07-15 24.29 23.55 23.66 23.83 16900.0 23.34
2020-07-14 23.39 22.66 22.89 23.17 9500.0 22.69
2020-07-13 23.11 22.68 23.04 22.73 19300.0 22.26
2020-07-10 23.34 22.27 22.38 23.24 9300.0 22.76
2020-07-09 23.83 22.13 23.44 22.4 18800.0 21.94
2020-07-08 23.97 22.79 23.15 23.65 22400.0 23.16
2020-07-07 23.74 22.78 23.51 23.01 13400.0 22.53
2020-07-06 23.81 23.46 23.81 23.81 12900.0 23.32
2020-07-02 23.66 23.09 23.46 23.46 10500.0 22.97
2020-07-01 23.94 22.76 23.86 23.15 21300.0 22.67
2020-06-30 24.29 23.65 24.0 23.94 14900.0 23.44
2020-06-29 24.67 22.96 22.96 24.03 41600.0 23.53
2020-06-26 23.15 21.75 22.33 22.97 120500.0 22.49
2020-06-25 22.54 22.04 22.2 22.52 31500.0 22.05
2020-06-24 23.01 22.05 23.01 22.34 35700.0 21.88
2020-06-23 23.43 22.38 23.43 23.03 21900.0 22.55
2020-06-22 23.24 22.2 22.46 23.23 30000.0 22.75
2020-06-19 23.39 22.55 23.39 22.63 40700.0 21.92
2020-06-18 23.29 22.85 22.91 23.13 13800.0 22.4
2020-06-17 23.49 22.68 23.49 22.84 14100.0 22.12
2020-06-16 23.9 23.1 23.49 23.35 18700.0 22.61
2020-06-15 23.4 22.39 22.58 22.95 32300.0 22.23
2020-06-12 23.67 22.75 23.67 23.27 21400.0 22.54
2020-06-11 23.46 22.85 23.13 22.91 33400.0 22.19
2020-06-10 25.0 23.87 24.63 23.87 43900.0 23.12
2020-06-09 25.34 24.15 24.6 24.5 18400.0 23.73
2020-06-08 25.2 24.59 25.2 25.02 32100.0 24.23
2020-06-05 25.79 24.73 25.45 25.08 99600.0 24.29
2020-06-04 24.54 23.81 23.86 24.54 14800.0 23.77
2020-06-03 25.0 23.6 24.21 24.12 251100.0 23.36
2020-06-02 23.97 23.36 23.66 23.73 12200.0 22.98
2020-06-01 24.5 23.43 24.13 23.43 18400.0 22.69
2020-05-29 24.46 23.41 23.41 24.26 43300.0 23.49
2020-05-28 25.18 23.51 25.06 23.52 31800.0 22.78
2020-05-27 25.3 24.75 24.96 24.89 49300.0 24.1
2020-05-26 25.01 23.06 23.99 24.67 31100.0 23.89
2020-05-22 24.88 23.32 23.82 23.34 31700.0 22.6
2020-05-21 24.5 23.34 24.13 23.9 21000.0 23.15
2020-05-20 24.48 23.2 23.6 24.4 11900.0 23.63
2020-05-19 24.96 23.13 24.48 23.33 17700.0 22.59
2020-05-18 24.96 23.99 23.99 24.76 28700.0 23.98
2020-05-15 23.26 22.41 22.41 23.25 18200.0 22.52
2020-05-14 22.61 22.17 22.17 22.55 21700.0 21.84
2020-05-13 23.93 22.5 23.49 22.5 44200.0 21.79
2020-05-12 24.74 23.6 24.56 23.65 33000.0 22.9
2020-05-11 25.15 24.27 24.41 24.51 19700.0 23.74
2020-05-08 25.3 23.32 23.32 24.83 40300.0 24.05
2020-05-07 24.09 23.11 23.81 23.15 22200.0 22.42
2020-05-06 24.24 23.5 23.71 23.5 19700.0 22.76
2020-05-05 25.3 23.29 24.5 23.79 40100.0 23.04
2020-05-04 25.14 24.05 24.05 24.44 24600.0 23.67
2020-05-01 25.23 23.92 23.92 24.99 25000.0 24.2
2020-04-30 25.65 24.5 24.94 24.59 25700.0 23.81
2020-04-29 25.65 24.9 24.98 24.99 31600.0 24.2
2020-04-28 25.19 23.3 23.59 24.16 26100.0 23.4
2020-04-27 23.9 22.5 22.5 23.0 23700.0 22.27
2020-04-24 23.51 22.27 22.56 22.55 12500.0 21.84
2020-04-23 23.58 22.37 23.3 22.64 20500.0 21.93
2020-04-22 24.14 22.86 24.14 23.25 10700.0 22.52
2020-04-21 24.33 23.26 23.34 23.48 10900.0 22.74
2020-04-20 24.93 23.81 23.99 23.99 17500.0 23.23
2020-04-17 26.17 24.53 24.83 24.53 21300.0 23.76
2020-04-16 25.14 23.18 24.3 24.21 25600.0 23.45
2020-04-15 25.16 23.53 24.61 24.08 24000.0 23.32
2020-04-14 26.62 24.7 25.52 25.36 39200.0 24.56
2020-04-13 26.1 24.11 25.08 24.6 14300.0 23.82
2020-04-09 26.04 24.62 25.09 25.41 28100.0 24.61
2020-04-08 25.12 24.48 24.98 24.89 18000.0 24.1
2020-04-07 26.34 24.01 25.0 24.6 31700.0 23.82
2020-04-06 26.06 24.05 24.89 25.5 48900.0 24.69
2020-04-03 25.3 23.41 24.12 23.63 18800.0 22.88
2020-04-02 28.92 23.05 24.59 24.45 33900.0 23.68
2020-04-01 25.22 24.05 24.43 24.82 14700.0 24.04
2020-03-31 25.5 24.05 24.26 25.5 16500.0 24.69
2020-03-30 25.41 24.0 24.33 25.0 17100.0 24.21
2020-03-27 25.2 24.32 24.55 24.32 14500.0 23.55
2020-03-26 25.5 24.31 25.3 25.49 42900.0 24.69
2020-03-25 26.51 24.47 25.27 24.72 31700.0 23.94
2020-03-24 26.36 23.51 24.51 25.62 32200.0 24.81
2020-03-23 25.5 23.75 24.54 23.81 16000.0 23.06
2020-03-20 26.49 24.21 25.1 24.23 40600.0 23.22
2020-03-19 26.16 23.49 25.37 25.4 24300.0 24.34
2020-03-18 31.85 24.45 30.57 25.21 40800.0 24.16
2020-03-17 33.88 23.67 25.61 33.88 29600.0 32.47
2020-03-16 27.0 24.02 25.16 24.8 13600.0 23.77
2020-03-13 28.92 25.0 26.7 28.24 26600.0 27.07
2020-03-12 30.36 24.31 29.15 25.3 28800.0 24.25
2020-03-11 31.94 28.69 31.9 30.64 31700.0 29.37
2020-03-10 33.5 28.5 32.03 32.5 27600.0 31.15
2020-03-09 31.94 30.37 31.94 31.32 16700.0 30.02
2020-03-06 32.62 31.31 31.67 32.54 11600.0 31.19
2020-03-05 33.01 31.03 33.01 32.14 21900.0 30.8
2020-03-04 33.44 31.75 31.93 33.38 14400.0 31.99
2020-03-03 32.39 31.38 31.76 31.76 14500.0 30.44
2020-03-02 32.62 31.08 31.47 31.85 15800.0 30.53
2020-02-28 31.76 30.5 30.5 31.76 40100.0 30.44
2020-02-27 34.65 31.26 32.3 31.27 22800.0 29.97
2020-02-26 33.0 31.91 32.6 33.0 10900.0 31.63
2020-02-25 32.8 32.03 32.8 32.61 22400.0 31.25
2020-02-24 34.32 32.72 32.72 32.8 12000.0 31.44
2020-02-21 33.5 32.5 32.97 33.13 12400.0 31.75
2020-02-20 32.3 32.0 32.01 32.0 3900.0 30.67
2020-02-19 32.42 31.53 31.66 32.0 8300.0 30.67
2020-02-18 33.39 32.0 32.0 32.0 3700.0 30.67