Italia markets close in 2 hours 44 minutes

Global Indemnity Group, LLC (GBLI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,50-1,13 (-3,57%)
Alla chiusura: 10:41AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202430,9831,5030,4930,5030,5025.200
21 giu 20240.35 Dividendo
20 giu 202431,2931,9831,2931,9831,631.900
18 giu 202431,6031,6430,7430,7430,4011.500
17 giu 202430,7232,0030,3632,0031,654.600
14 giu 202430,8031,4230,3830,8030,463.500
13 giu 202430,7932,0030,7930,9830,641.900
12 giu 202431,5232,0030,9132,0031,657.400
11 giu 202431,3431,9531,3431,9531,601.400
10 giu 202430,8931,2430,7931,2430,901.200
07 giu 202430,5831,3330,5831,2430,902.200
06 giu 202430,5230,6030,5230,6030,27700
05 giu 202431,0831,3730,1631,2530,914.900
04 giu 202431,4731,4730,1431,1930,854.100
03 giu 202431,8931,8931,8931,8931,54-
31 mag 202431,0531,9131,0531,8931,542.500
30 mag 202430,5031,0230,4731,0230,68900
29 mag 202430,5431,6330,5030,5030,171.100
28 mag 202430,2131,9030,2131,9031,55800
24 mag 202430,7031,8430,7031,8431,494.500
23 mag 202430,9031,1330,1830,9530,614.400
22 mag 202430,4731,4130,2531,0430,701.500
21 mag 202430,8131,5030,7630,7630,425.900
20 mag 202431,7632,4230,5930,6330,296.500
17 mag 202431,6032,2831,6032,2831,931.500
16 mag 202432,0432,5831,5631,5631,21900
15 mag 202432,0032,2531,5731,6931,348.700
14 mag 202432,0532,6732,0332,6732,314.200
13 mag 202432,0232,8031,5632,5032,1417.800
10 mag 202432,2032,3432,2032,2631,912.300
09 mag 202432,3132,3132,0332,0331,681.800
08 mag 202432,3132,3132,0432,1731,821.200
07 mag 202432,3432,3432,0132,0231,671.900
06 mag 202432,3332,3431,7732,3431,991.900
03 mag 202432,3132,3132,3132,3131,96200
02 mag 202431,9931,9931,9931,9931,64-
01 mag 202431,9931,9931,9931,9931,64200
30 apr 202431,3831,3831,3831,3831,04-
29 apr 202431,3831,3831,3831,3831,04-
26 apr 202431,3831,3831,3831,3831,04-
25 apr 202431,4931,4931,3831,3831,04300
24 apr 202431,8931,8931,3631,3631,02500
23 apr 202432,5032,5032,5032,5032,14-
22 apr 202432,5032,5032,5032,5032,14-
19 apr 202432,5032,5132,5032,5032,141.700
18 apr 202432,5032,5032,5032,5032,14500
17 apr 202432,5032,5032,5032,5032,14300
16 apr 202432,2532,5032,2532,5032,142.300
15 apr 202432,2532,2532,2532,2531,90300
12 apr 202432,5132,5132,5032,5032,14800
11 apr 202431,4132,9231,4132,9232,561.200
10 apr 202432,7633,0530,8032,9932,6314.700
09 apr 202430,8333,1030,2033,1032,7412.300
08 apr 202429,7230,8829,7230,7530,4111.200
05 apr 202430,6430,6429,6529,8129,48600
04 apr 202430,2330,6430,2330,6430,301.700
03 apr 202429,9929,9929,9929,9929,66400
02 apr 202429,6529,8129,6529,8129,481.300
01 apr 202430,3330,3329,5530,1729,84700
28 mar 202428,9930,5328,8030,5330,2028.100
27 mar 202428,6729,0028,6229,0028,686.500
26 mar 202429,0129,0129,0029,0028,681.200
25 mar 202429,0029,4828,6629,0128,694.500
22 mar 202429,1029,3828,9429,0028,6827.500
21 mar 202429,3229,5028,9028,9328,616.600
20 mar 202428,6129,5028,3729,0028,689.200
20 mar 20240.35 Dividendo
19 mar 202429,4829,6528,4729,3628,6920.200
18 mar 202429,2030,2829,0829,0828,429.200
15 mar 202430,2530,6029,4029,9529,2714.400
14 mar 202430,2530,5029,8030,4729,785.200
13 mar 202429,6630,7029,6630,4529,764.200
12 mar 202430,0530,6530,0530,2529,564.200
11 mar 202429,6929,6929,6929,6929,02700
08 mar 202429,7230,1529,6029,6028,9311.800
07 mar 202429,8530,0729,5429,9729,2912.800
06 mar 202429,6929,9929,5029,5328,8614.900
05 mar 202429,1829,5829,1829,5128,841.400
04 mar 202429,6329,6329,6329,6328,96400
01 mar 202430,0030,1329,9529,9529,273.400
29 feb 202429,7830,0029,7829,9729,291.300
28 feb 202429,7329,7929,7329,7829,101.400
27 feb 202429,7329,7329,7329,7329,05600
26 feb 202428,9529,1728,7529,1728,518.200
23 feb 202428,2529,0028,2528,7028,052.200
22 feb 202428,3528,4028,3528,4027,751.300
21 feb 202428,0328,0328,0328,0327,39-
20 feb 202427,6828,2027,6828,0327,39800
16 feb 202427,9328,4027,6828,4027,7512.700
15 feb 202428,2528,5127,4727,4726,857.300
14 feb 202429,0029,0028,0028,0327,3913.500
13 feb 202429,0129,2028,6628,6628,015.000
12 feb 202429,1029,8929,0429,8929,215.200
09 feb 202429,5429,6829,4529,4528,781.600
08 feb 202429,7829,7829,6029,7529,071.100
07 feb 202429,2529,5329,2529,5328,86700
06 feb 202429,4529,4529,1529,4528,785.500
05 feb 202429,0029,5029,0029,3028,631.200
02 feb 202429,0029,0029,0029,0028,34-
01 feb 202429,0029,5329,0029,0028,341.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...