Global Indemnity PLC (GBLI)

GBLI
🏛️ Vereinigte Staaten →
29.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
12:39 29.33 29.33 29.33 29.33 0.9K
12:56 29.31 29.31 29.30 29.30 0.5K
13:42 29.31 29.33 29.31 29.33 2.2K
15:39 29.00 29.00 29.00 29.00 0.8K
15:56 29.06 29.06 29.06 29.06 0.1K
15:59 29.33 29.33 29.05 29.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 28.54 29.05 28.78 29.05 0.0M
2025-09-29 29.34 29.02 28.46 29.02 0.0M
2025-09-26 29.28 29.95 29.28 29.95 0.0M
2025-09-25 28.97 28.97 28.63 28.97 0.0M
2025-09-24 30.00 30.00 29.00 29.33 0.0M
2025-09-23 29.80 29.82 29.44 29.67 0.0M
2025-09-19 29.76 30.05 29.76 29.88 0.0M
2025-09-18 29.97 29.99 29.86 29.86 0.0M
2025-09-17 29.73 29.73 29.73 29.73 0.0M
2025-09-16 30.00 30.00 30.00 30.00 0.0M
2025-09-15 29.95 29.95 29.95 29.95 0.0M
2025-09-12 29.71 29.93 29.25 29.93 0.0M
2025-09-11 29.15 29.63 29.15 29.25 0.0M
2025-09-10 29.30 29.33 29.30 29.33 0.0M
2025-09-08 30.14 30.14 29.05 29.15 0.0M
2025-09-05 29.71 30.20 29.71 30.00 0.0M
2025-09-04 30.00 30.14 30.00 30.14 0.0M
2025-09-03 29.62 29.88 29.55 29.82 0.0M
2025-09-02 29.92 30.52 29.92 30.45 0.0M
2025-08-29 29.81 30.50 29.65 29.68 0.0M
2025-08-28 29.47 29.70 29.47 29.55 0.0M
2025-08-27 29.38 29.90 29.38 29.45 0.0M
2025-08-26 29.37 29.37 29.37 29.37 0.0M
2025-08-25 29.55 29.55 29.15 29.25 0.0M
2025-08-22 29.65 29.65 29.65 29.65 0.0M
2025-08-21 29.01 29.52 29.01 29.20 0.0M
2025-08-20 29.29 30.00 29.00 29.00 0.0M
2025-08-19 29.49 29.49 29.00 29.00 0.0M
2025-08-18 30.50 30.50 28.76 29.49 0.0M
2025-08-15 30.00 30.00 28.80 29.48 0.0M
2025-08-14 29.00 29.49 28.79 28.79 0.0M
2025-08-13 28.57 28.92 28.30 28.76 0.0M
2025-08-12 28.79 29.59 27.82 28.06 0.0M
2025-08-11 29.18 29.55 27.84 27.84 0.0M
2025-08-08 28.91 29.85 28.00 28.62 0.0M
2025-08-07 29.58 29.99 28.00 28.00 0.0M
2025-08-06 30.10 30.15 29.65 30.00 0.0M
2025-07-30 30.75 30.75 30.75 30.75 0.0M
2025-07-29 30.79 30.79 30.79 30.79 0.0M
2025-07-28 31.10 31.44 30.13 31.41 0.0M
2025-07-25 30.41 32.03 30.10 30.10 0.0M
2025-07-24 31.10 31.10 30.41 30.41 0.0M
2025-07-23 32.13 32.13 30.41 30.41 0.0M
2025-07-22 30.56 31.31 30.56 31.31 0.0M
2025-07-21 31.95 31.95 30.79 30.79 0.0M
2025-07-17 32.89 32.89 31.71 31.71 0.0M
2025-07-16 33.34 33.34 33.34 33.34 0.0M
2025-07-11 30.27 30.50 30.00 30.39 0.0M
2025-07-10 30.39 31.00 30.15 31.00 0.0M
2025-07-09 31.20 31.20 30.50 30.50 0.0M
2025-07-08 33.00 33.25 31.50 31.51 0.0M
2025-07-07 30.87 30.87 30.00 30.01 0.0M
2025-07-02 30.80 30.88 30.88 30.88 0.0M
2025-07-01 31.34 31.34 31.34 31.34 0.0M
2025-06-30 31.36 31.36 31.36 31.36 0.0M
2025-06-27 34.00 34.00 31.32 32.44 0.0M
2025-06-26 33.97 33.97 32.12 33.94 0.0M
2025-06-25 31.97 31.97 31.97 31.97 0.0M
2025-06-20 32.53 32.58 32.51 32.51 0.0M
2025-06-17 32.51 32.51 32.51 32.51 0.0M
2025-06-16 32.99 32.99 32.99 32.99 0.0M
2025-06-13 32.00 32.50 30.36 32.50 0.0M
2025-06-11 30.40 32.41 30.31 30.38 0.0M
2025-06-10 32.42 32.42 32.40 32.40 0.0M
2025-06-09 30.76 32.44 30.76 32.44 0.0M
2025-06-06 31.28 31.28 31.28 31.28 0.0M
2025-06-03 31.14 31.14 31.14 31.14 0.0M
2025-06-02 30.16 32.45 30.16 31.20 0.0M
2025-05-30 30.50 30.50 30.08 30.08 0.0M
2025-05-29 30.50 30.50 30.28 30.28 0.0M
2025-05-28 30.06 30.08 30.06 30.08 0.0M
2025-05-27 30.06 30.29 30.06 30.25 0.0M
2025-05-23 30.70 31.07 30.05 30.13 0.0M
2025-05-22 30.39 30.78 30.39 30.78 0.0M
2025-05-21 31.32 31.32 30.00 30.77 0.0M
2025-05-20 32.00 32.07 30.03 30.95 0.0M
2025-05-19 31.50 32.00 30.95 31.08 0.0M
2025-05-16 29.97 31.08 29.97 30.01 0.0M
2025-05-15 29.05 30.01 28.82 30.00 0.0M
2025-05-14 29.89 30.98 29.89 30.00 0.0M
2025-05-13 28.22 30.83 28.22 29.88 0.0M
2025-05-12 27.85 28.57 27.85 28.53 0.0M
2025-05-09 27.43 28.88 27.43 28.49 0.0M
2025-05-08 27.47 29.63 27.14 27.14 0.0M
2025-05-07 28.57 28.82 26.94 27.67 0.0M
2025-05-06 28.78 29.26 28.78 29.00 0.0M
2025-05-05 28.79 29.12 28.79 28.79 0.0M
2025-05-02 29.15 29.15 28.43 28.43 0.0M
2025-05-01 29.23 29.23 28.86 28.86 0.0M
2025-04-30 28.74 28.92 28.74 28.86 0.0M
2025-04-29 29.11 29.30 28.30 28.96 0.0M
2025-04-28 28.73 29.10 28.73 29.05 0.0M
2025-04-25 28.66 28.97 28.66 28.74 0.0M
2025-04-24 28.93 28.93 28.15 28.50 0.0M
2025-04-23 29.36 29.87 28.88 28.88 0.0M
2025-04-22 29.87 29.90 29.03 29.03 0.0M
2025-04-21 29.60 29.75 29.60 29.60 0.0M
2025-04-17 29.59 30.10 29.59 29.78 0.0M
2025-04-16 29.82 29.82 29.82 29.82 0.0M
2025-04-15 29.93 29.94 29.80 29.80 0.0M
2025-04-14 29.93 30.16 29.80 29.89 0.0M
2025-04-11 30.08 30.08 29.80 29.93 0.0M
2025-04-10 30.00 30.00 30.00 30.00 0.0M
2025-04-09 29.55 30.60 29.27 30.60 0.0M
2025-04-08 29.50 30.62 29.25 29.94 0.0M
2025-04-07 30.90 30.90 28.75 28.99 0.0M
2025-04-04 34.00 34.00 30.56 31.43 0.0M
2025-04-03 34.53 34.70 34.00 34.00 0.0M
2025-04-02 34.40 34.40 34.40 34.40 0.0M
2025-04-01 34.95 34.95 34.40 34.95 0.0M
2025-03-31 34.40 34.80 34.40 34.45 0.0M
2025-03-28 34.33 34.50 34.20 34.35 0.0M
2025-03-27 36.61 36.61 34.77 34.77 0.0M
2025-03-26 35.68 36.12 35.68 36.12 0.0M
2025-03-25 35.41 36.00 35.41 36.00 0.0M
2025-03-24 35.91 36.65 35.91 35.94 0.0M
2025-03-21 36.00 36.00 35.50 36.00 0.0M
2025-03-20 37.00 37.00 35.20 36.65 0.0M
2025-03-19 36.60 36.60 36.02 36.50 0.0M
2025-03-18 36.00 36.00 36.00 36.00 0.0M
2025-03-17 35.50 35.92 35.50 35.68 0.0M
2025-03-14 35.65 36.04 35.50 35.56 0.0M
2025-03-13 36.11 36.55 35.78 36.55 0.0M
2025-03-12 36.50 36.60 35.10 36.55 0.0M
2025-03-11 35.84 36.39 35.05 36.25 0.0M
2025-03-10 34.56 35.04 34.28 35.04 0.0M
2025-03-07 34.41 35.05 34.41 35.05 0.0M
2025-03-06 34.39 34.40 34.36 34.40 0.0M
2025-03-05 34.05 34.50 34.00 34.50 0.0M
2025-03-04 35.08 35.08 35.08 35.08 0.0M
2025-03-03 35.25 35.25 35.25 35.25 0.0M
2025-02-28 33.41 33.41 33.41 33.41 0.0M
2025-02-27 34.15 34.15 33.41 33.41 0.0M
2025-02-26 34.01 34.07 34.01 34.07 0.0M
2025-02-25 34.68 35.02 34.01 34.25 0.0M
2025-02-24 35.13 35.13 35.10 35.10 0.0M
2025-02-21 35.50 36.09 35.50 36.04 0.0M
2025-02-20 35.50 36.09 35.50 36.04 0.0M
2025-02-19 34.63 34.63 34.63 34.63 0.0M
2025-02-18 35.00 35.00 34.62 34.62 0.0M
2025-02-14 35.00 36.30 35.00 36.29 0.0M
2025-02-13 35.00 36.30 35.00 36.29 0.0M
2025-02-12 35.35 36.00 35.35 36.00 0.0M
2025-02-11 36.00 36.20 36.00 36.20 0.0M
2025-02-10 36.00 36.20 36.00 36.20 0.0M
2025-02-07 35.95 36.00 35.55 35.98 0.0M
2025-02-06 35.53 35.63 35.00 35.00 0.0M
2025-02-05 35.53 35.63 35.00 35.00 0.0M
2025-02-04 35.45 35.45 35.45 35.45 0.0M
2025-02-03 35.53 35.63 35.00 35.00 0.0M
2025-01-31 34.60 35.97 34.60 35.97 0.0M
2025-01-30 35.33 35.70 34.59 34.59 0.0M
2025-01-29 35.37 35.63 35.37 35.63 0.0M
2025-01-28 35.37 35.63 35.37 35.63 0.0M
2025-01-27 36.00 36.00 35.66 35.68 0.0M
2025-01-24 37.00 37.00 37.00 37.00 0.0M
2025-01-23 36.13 36.29 36.12 36.12 0.0M
2025-01-22 35.76 36.00 35.76 36.00 0.0M
2025-01-21 34.01 35.50 34.01 35.19 0.0M
2025-01-17 34.78 35.49 34.76 34.76 0.0M
2025-01-16 34.45 35.20 34.03 35.20 0.0M
2025-01-15 34.00 34.00 33.58 33.58 0.0M
2025-01-14 34.36 34.36 33.12 33.62 0.0M
2025-01-13 35.39 35.39 34.00 34.00 0.0M
2025-01-10 35.73 36.51 35.00 35.60 0.0M
2025-01-08 36.00 36.22 35.00 36.00 0.0M
2025-01-07 36.38 36.38 35.80 36.36 0.0M
2025-01-06 36.81 36.82 36.81 36.81 0.0M
2025-01-03 36.05 36.48 35.95 36.11 0.0M
2025-01-02 36.32 36.32 35.69 36.25 0.0M