GBLI | GLB INDEMN GRP-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

GLB INDEMN GRP-A (GBLI)

NASDAQ

$24.31-$0.33 (-1.32%)

Price as of Oct 02, 2026 4:10 PM EDT

$267.2M
Market Cap
-10.62%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
-13.96%

Low Price$24.29

High Price$29.97
3 Months
-0.31%

Low Price$24.29

High Price$29.97
1 Year
-10.62%

Low Price$24.29

High Price$29.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	24.50	25.00	23.51	24.64	+0.55%	11,754
09/30/2026	24.50	24.50	24.10	24.50	+0.86%	5,720
09/29/2026	24.20	24.70	24.00	24.29	-0.86%	5,000
09/28/2026	24.65	25.50	24.00	24.50	-1.35%	20,617
09/25/2026	25.02	25.78	24.65	24.84	-0.78%	8,631
09/24/2026	26.00	26.00	24.57	25.03	+1.54%	22,914
09/23/2026	25.80	25.80	24.65	24.65	-3.71%	4,141
09/22/2026	26.49	26.49	23.97	25.60	-1.83%	5,915
09/21/2026	26.20	27.38	25.87	26.08	-0.010%	11,461
09/18/2026	27.65	27.65	26.08	26.08	-3.98%	11,057
09/18/2026	$0.35 Dividend
09/17/2026	28.88	28.88	26.46	27.16	-8.30%	13,328
09/16/2026	29.57	29.82	28.63	29.62	+2.85%	3,536
09/15/2026	26.98	29.13	26.98	28.80	-2.77%	9,403
09/14/2026	29.62	29.86	29.62	29.62	+1.69%	2,878
09/11/2026	29.12	29.12	29.12	29.12	0.00%	566
09/10/2026	29.16	29.16	29.12	29.12	+6.54%	1,411
09/09/2026	28.84	30.11	27.33	27.34	-2.91%	4,300
09/08/2026	29.87	29.87	28.16	28.16	-6.06%	3,757
09/04/2026	30.06	30.11	29.32	29.97	+1.20%	9,674
09/03/2026	28.14	29.96	28.14	29.62	0.00%	14,934
09/02/2026	28.63	29.62	28.51	29.62	+3.45%	8,735
09/01/2026	29.18	29.21	28.63	28.63	-1.93%	10,617
08/31/2026	29.23	29.23	27.85	29.19	-0.17%	11,075
08/28/2026	28.67	29.24	27.65	29.24	+2.14%	8,503
08/26/2026	27.66	28.63	27.66	28.63	+1.40%	7,214
08/25/2026	26.98	28.33	26.98	28.24	+4.92%	7,755
08/24/2026	27.37	27.40	26.41	26.91	0.00%	5,383
08/21/2026	26.91	26.91	26.91	26.91	+0.15%	1,206
08/20/2026	26.46	26.87	25.71	26.87	+0.15%	5,485
08/19/2026	25.92	26.83	25.65	26.83	+7.26%	4,294
08/18/2026	26.66	27.19	25.02	25.02	-6.77%	5,978
08/17/2026	27.08	27.78	26.77	26.83	+0.41%	3,938
08/14/2026	27.90	28.26	26.73	26.73	-4.35%	7,892
08/13/2026	27.94	27.94	27.94	27.94	+0.98%	382
08/12/2026	27.67	27.67	27.67	27.67	+0.66%	599
08/11/2026	28.14	28.27	27.49	27.49	-3.90%	890
08/10/2026	28.60	28.60	28.60	28.60	+3.58%	531
08/06/2026	28.22	28.22	27.59	27.61	-1.93%	4,343
08/05/2026	27.41	28.63	27.14	28.16	+4.80%	24,040
08/05/2026	$0.59 Earnings
08/04/2026	27.03	27.03	26.74	26.87	-1.04%	1,549
08/03/2026	26.94	27.15	26.94	27.15	0.00%	1,056
07/31/2026	25.89	27.36	25.89	27.15	+0.007%	6,946
07/30/2026	27.15	27.15	27.11	27.15	+0.03%	674
07/29/2026	27.41	27.41	26.95	27.14	-0.83%	1,481
07/28/2026	26.94	27.40	26.94	27.37	+2.21%	2,870
07/27/2026	26.73	26.85	25.23	26.77	+0.44%	30,081
07/24/2026	26.67	26.67	26.66	26.66	0.00%	1,055
07/23/2026	27.03	27.03	26.66	26.66	0.00%	1,622
07/20/2026	26.77	26.77	26.66	26.66	-1.39%	1,925
07/17/2026	27.03	27.40	27.03	27.03	+0.48%	2,162
07/16/2026	26.90	26.90	26.90	26.90	+3.81%	179
07/15/2026	27.60	27.64	25.92	25.92	-3.81%	9,023
07/14/2026	26.59	27.64	26.59	26.94	+1.34%	3,461
07/13/2026	25.80	26.59	25.22	26.59	+3.14%	7,172
07/10/2026	25.29	25.78	25.29	25.78	+0.04%	1,023
07/09/2026	25.27	25.77	25.27	25.77	+1.91%	2,732
07/08/2026	24.83	25.29	24.80	25.28	+2.24%	7,133
07/07/2026	24.90	24.92	24.72	24.73	+0.20%	32,835
07/06/2026	24.68	24.71	24.68	24.68	-0.20%	13,986
07/02/2026	25.06	25.45	24.70	24.73	+0.08%	43,604
07/01/2026	24.69	24.83	24.68	24.71	0.00%	43,256
06/30/2026	24.67	24.82	24.49	24.71	-0.20%	4,673
06/29/2026	24.78	25.00	24.68	24.76	+0.20%	15,304
06/26/2026	24.30	24.71	24.30	24.71	0.00%	20,243
06/25/2026	24.19	24.82	24.19	24.71	+1.45%	23,138
06/24/2026	24.67	24.71	24.19	24.36	-1.98%	8,498
06/23/2026	23.97	24.88	23.97	24.85	-0.24%	6,787
06/22/2026	24.83	25.47	24.83	24.91	-0.43%	8,053
06/18/2026	24.69	25.62	24.69	25.02	-1.21%	3,433
06/18/2026	$0.35 Dividend
06/17/2026	25.39	25.81	25.09	25.32	0.00%	17,919
06/16/2026	25.57	25.57	25.26	25.32	0.00%	3,286
06/15/2026	25.57	25.57	25.32	25.32	+0.81%	4,286
06/12/2026	25.53	26.01	25.08	25.12	-0.15%	4,835
06/11/2026	25.52	26.27	25.09	25.16	+0.29%	7,137
06/10/2026	26.27	26.27	25.09	25.09	-0.94%	3,698
06/09/2026	26.01	26.01	25.31	25.32	-1.57%	10,614
06/08/2026	25.91	25.91	25.71	25.73	-0.97%	3,716
06/05/2026	26.30	26.30	25.98	25.98	-1.20%	6,534
06/04/2026	26.30	26.30	26.25	26.30	+0.07%	3,421
06/03/2026	26.26	26.28	25.74	26.28	+1.20%	5,089
06/02/2026	25.83	26.22	25.58	25.97	-1.17%	5,902
06/01/2026	26.08	26.27	25.86	26.27	-0.09%	5,539
05/29/2026	26.30	26.68	26.17	26.30	+1.39%	11,674
05/28/2026	25.95	26.02	25.94	25.94	-1.13%	2,563
05/26/2026	26.30	26.30	26.15	26.23	+0.20%	10,391
05/22/2026	26.43	26.43	26.17	26.18	-0.94%	2,179
05/21/2026	26.31	26.43	26.30	26.43	-0.09%	7,676
05/20/2026	26.78	26.78	26.45	26.45	-1.24%	4,344
05/19/2026	26.78	26.78	26.78	26.78	-1.29%	980
05/15/2026	27.61	28.07	27.14	27.14	+0.51%	15,794
05/14/2026	27.59	27.59	27.00	27.00	-1.14%	669
05/13/2026	26.94	27.32	26.94	27.31	+3.56%	1,976
05/12/2026	26.37	26.37	26.37	26.37	-3.30%	327
05/11/2026	26.37	27.27	26.37	27.27	+1.12%	4,883
05/08/2026	26.90	26.97	26.87	26.97	+1.43%	1,446
05/07/2026	26.60	26.86	26.27	26.59	+1.90%	5,751
05/06/2026	26.29	26.31	24.97	26.09	-1.51%	16,187