Global Indemnity Group LLC Stock Price History
NASDAQ: GBLIFinanceProperty-Casualty InsurersUSD
24.46+1.22 (+5.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GBLI price history at a glance
The price history for Global Indemnity Group LLC (GBLI) on this page begins on December 15, 2003, when the stock closed at $34.24; it most recently closed at $24.46 on October 5, 2026. The highest price in this record is $52.98, reached on May 14, 2007; the latest close is 53.8% below that peak. Across the 22 complete calendar years in the table, GBLI finished higher in 11 and lower in 11. Its best year was 2023 (+38.3%) and its worst was 2008 (-36.2%).
Over roughly 23 years the share price changed -28.6%, a -1.5% compound annual price return (excluding dividends). In the last 12 months alone, GBLI has lost 16.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $52.98
- Date of high
- May 14, 2007
- Low since 2003
- $7.40
- Date of low
- Mar 23, 2009
- 52-week high
- $30.50
- 52-week low
- $23.22
- Last close
- $24.46
GBLI returns
1 week
+0.45%
1 month
-11.66%
3 months
-6.32%
6 months
-12.11%
Year to date
-13.81%
1 year
-16.72%
3 years
-32.06%
5 years
-5.27%
GBLI price return, excluding dividends.
GBLI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.46 | -14.89% |
| 2025 | 28.74 | -20.41% |
| 2024 | 36.11 | +12.00% |
| 2023 | 32.24 | +38.31% |
| 2022 | 23.31 | -7.24% |
| 2021 | 25.13 | -12.10% |
| 2020 | 28.59 | -3.48% |
| 2019 | 29.62 | -17.19% |
| 2018 | 35.77 | -14.87% |
| 2017 | 42.02 | +9.97% |
| 2016 | 38.21 | +31.67% |
| 2015 | 29.02 | +4.73% |
| 2014 | 27.71 | +13.06% |
| 2013 | 24.51 | +4.74% |
| 2012 | 23.40 | +18.00% |
| 2011 | 19.83 | -3.03% |
| 2010 | 20.45 | +29.10% |
| 2009 | 15.84 | -35.56% |
| 2008 | 24.58 | -36.22% |
| 2007 | 38.54 | -23.92% |
| 2006 | 50.66 | +37.96% |
| 2005 | 36.72 | -1.40% |
| 2004 | 37.24 | +5.32% |
| 2003* | 35.36 | +3.27% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
GBLI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.58 | 24.74 | 24.25 | 24.46 | +5.25% | |
| 23.56 | 23.56 | 23.22 | 23.24 | -2.41% | |
| 24.50 | 24.50 | 23.63 | 23.82 | -0.89% | |
| 24.28 | 24.28 | 24.03 | 24.03 | -2.00% | |
| 24.67 | 24.86 | 24.03 | 24.52 | +0.70% | |
| 24.95 | 24.95 | 24.05 | 24.35 | -1.18% | |
| 24.50 | 25.00 | 23.51 | 24.64 | +0.57% | |
| 24.50 | 24.50 | 24.10 | 24.50 | +0.86% | |
| 24.20 | 24.70 | 24.00 | 24.29 | -0.86% | |
| 24.65 | 25.50 | 24.00 | 24.50 | -1.37% | |
| 25.02 | 25.78 | 24.65 | 24.84 | -0.76% | |
| 26.00 | 26.00 | 24.57 | 25.03 | +1.54% | |
| 25.80 | 25.80 | 24.65 | 24.65 | -3.71% | |
| 26.49 | 26.49 | 23.97 | 25.60 | -1.84% | |
| 26.20 | 27.38 | 25.87 | 26.08 | 0.00% | |
| 27.65 | 27.65 | 26.08 | 26.08 | -5.20% | |
| 29.25 | 29.25 | 26.80 | 27.51 | -8.30% | |
| 29.95 | 30.20 | 29.00 | 30.00 | +2.85% | |
| 27.33 | 29.50 | 27.33 | 29.17 | -2.77% | |
| 30.00 | 30.24 | 30.00 | 30.00 | +1.69% | |
| 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | |
| 29.54 | 29.54 | 29.50 | 29.50 | +6.54% | |
| 29.21 | 30.50 | 27.68 | 27.69 | -2.91% | |
| 30.25 | 30.25 | 28.52 | 28.52 | -6.06% | |
| 30.45 | 30.50 | 29.70 | 30.36 | +1.20% | |
| 28.50 | 30.35 | 28.50 | 30.00 | 0.00% | |
| 29.00 | 30.00 | 28.88 | 30.00 | +3.45% | |
| 29.56 | 29.59 | 29.00 | 29.00 | -1.93% | |
| 29.61 | 29.61 | 28.21 | 29.57 | -0.17% | |
| 29.04 | 29.62 | 28.01 | 29.62 | +2.14% | |
| 29.00 | 29.00 | 29.00 | 29.00 | 0.00% | |
| 28.02 | 29.00 | 28.02 | 29.00 | +1.40% | |
| 27.33 | 28.70 | 27.33 | 28.60 | +4.92% | |
| 27.72 | 27.75 | 26.75 | 27.26 | 0.00% | |
| 27.26 | 27.26 | 27.26 | 27.26 | +0.15% | |
| 26.80 | 27.22 | 26.04 | 27.22 | +0.15% | |
| 26.25 | 27.18 | 25.98 | 27.18 | +7.26% | |
| 27.00 | 27.55 | 25.34 | 25.34 | -6.77% | |
| 27.43 | 28.14 | 27.11 | 27.18 | +0.41% | |
| 28.26 | 28.63 | 27.07 | 27.07 | -4.35% | |
| 28.30 | 28.30 | 28.30 | 28.30 | +0.96% | |
| 28.03 | 28.03 | 28.03 | 28.03 | +0.68% | |
| 28.50 | 28.64 | 27.84 | 27.84 | -3.90% | |
| 28.97 | 28.97 | 28.97 | 28.97 | +3.58% | |
| 27.97 | 27.97 | 27.97 | 27.97 | 0.00% | |
| 28.58 | 28.58 | 27.94 | 27.97 | -1.93% | |
| 27.76 | 29.00 | 27.49 | 28.52 | +4.78% | |
| 27.38 | 27.38 | 27.08 | 27.22 | -1.02% | |
| 27.29 | 27.50 | 27.29 | 27.50 | 0.00% | |
| 26.23 | 27.71 | 26.23 | 27.50 | 0.00% | |
| 27.50 | 27.50 | 27.46 | 27.50 | +0.04% | |
| 27.76 | 27.76 | 27.30 | 27.49 | -0.83% | |
| 27.29 | 27.75 | 27.29 | 27.72 | +2.21% | |
| 27.07 | 27.20 | 25.56 | 27.12 | +0.44% | |
| 27.01 | 27.01 | 27.00 | 27.00 | 0.00% | |
| 27.38 | 27.38 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.12 | 27.12 | 27.00 | 27.00 | -1.39% | |
| 27.38 | 27.75 | 27.38 | 27.38 | +0.48% | |
| 27.25 | 27.25 | 27.25 | 27.25 | +3.81% | |
| 27.96 | 28.00 | 26.25 | 26.25 | -3.81% | |
| 26.93 | 28.00 | 26.93 | 27.29 | +1.34% | |
| 26.13 | 26.93 | 25.54 | 26.93 | +3.14% | |
| 25.62 | 26.11 | 25.62 | 26.11 | +0.04% | |
| 25.60 | 26.10 | 25.60 | 26.10 | +1.91% | |
| 25.15 | 25.62 | 25.12 | 25.61 | +2.24% | |
| 25.22 | 25.25 | 25.04 | 25.05 | +0.20% | |
| 25.00 | 25.03 | 25.00 | 25.00 | -0.20% | |
| 25.38 | 25.78 | 25.02 | 25.05 | +0.08% | |
| 25.01 | 25.15 | 25.00 | 25.03 | 0.00% | |
| 24.99 | 25.14 | 24.81 | 25.03 | -0.20% | |
| 25.10 | 25.32 | 25.00 | 25.08 | +0.20% | |
| 24.61 | 25.03 | 24.61 | 25.03 | 0.00% | |
| 24.50 | 25.14 | 24.50 | 25.03 | +1.46% | |
| 24.99 | 25.03 | 24.50 | 24.67 | -1.99% | |
| 24.28 | 25.20 | 24.28 | 25.17 | -0.24% | |
| 25.15 | 25.80 | 25.15 | 25.23 | -0.43% | |
| 25.01 | 25.95 | 25.01 | 25.34 | -2.54% | |
| 26.07 | 26.50 | 25.76 | 26.00 | 0.00% | |
| 26.25 | 26.25 | 25.93 | 26.00 | 0.00% | |
| 26.25 | 26.25 | 26.00 | 26.00 | +0.81% | |
| 26.22 | 26.70 | 25.75 | 25.79 | -0.15% | |
| 26.20 | 26.97 | 25.76 | 25.83 | +0.27% | |
| 26.97 | 26.97 | 25.76 | 25.76 | -0.92% | |
| 26.70 | 26.70 | 25.99 | 26.00 | -1.59% | |
| 26.60 | 26.60 | 26.40 | 26.42 | -0.97% | |
| 27.00 | 27.00 | 26.68 | 26.68 | -1.19% | |
| 27.00 | 27.00 | 26.95 | 27.00 | +0.07% | |
| 26.96 | 26.98 | 26.43 | 26.98 | +1.20% | |
| 26.52 | 26.92 | 26.26 | 26.66 | -1.19% | |
| 26.78 | 26.98 | 26.55 | 26.98 | -0.07% | |
| 27.00 | 27.39 | 26.87 | 27.00 | +1.39% | |
| 26.64 | 26.71 | 26.63 | 26.63 | -1.15% | |
| 26.94 | 26.94 | 26.94 | 26.94 | 0.00% | |
| 27.00 | 27.00 | 26.85 | 26.94 | +0.22% | |
| 27.14 | 27.14 | 26.87 | 26.88 | -0.96% | |
| 27.01 | 27.14 | 27.00 | 27.14 | -0.07% | |
| 27.50 | 27.50 | 27.16 | 27.16 | -1.24% | |
| 27.50 | 27.50 | 27.50 | 27.50 | -1.29% | |
| 27.86 | 27.86 | 27.86 | 27.86 | 0.00% | |
| 28.35 | 28.82 | 27.86 | 27.86 | +0.51% | |
| 28.33 | 28.33 | 27.72 | 27.72 | -1.14% | |
| 27.66 | 28.05 | 27.66 | 28.04 | +3.55% | |
| 27.08 | 27.08 | 27.08 | 27.08 | -3.29% | |
| 27.07 | 28.00 | 27.07 | 28.00 | +1.12% | |
| 27.62 | 27.69 | 27.59 | 27.69 | +1.43% | |
| 27.31 | 27.58 | 26.97 | 27.30 | +1.90% | |
| 26.99 | 27.01 | 25.63 | 26.79 | -1.51% | |
| 27.55 | 27.55 | 27.05 | 27.20 | -2.65% | |
| 27.94 | 27.94 | 27.94 | 27.94 | +2.27% | |
| 28.32 | 28.32 | 27.32 | 27.32 | -2.43% | |
| 27.17 | 28.00 | 27.17 | 28.00 | +2.64% | |
| 27.28 | 27.28 | 27.28 | 27.28 | -0.40% | |
| 28.64 | 28.64 | 27.10 | 27.39 | -2.07% | |
| 28.57 | 28.57 | 27.69 | 27.97 | +0.61% | |
| 27.40 | 28.21 | 27.40 | 27.80 | 0.00% | |
| 27.80 | 27.80 | 27.80 | 27.80 | 0.00% | |
| 28.02 | 28.02 | 27.39 | 27.80 | -0.79% | |
| 28.02 | 28.25 | 28.02 | 28.02 | -1.96% | |
| 28.58 | 28.58 | 28.58 | 28.58 | 0.00% | |
| 28.58 | 28.58 | 27.24 | 28.58 | 0.00% | |
| 28.54 | 28.58 | 28.53 | 28.58 | +0.42% | |
| 27.50 | 28.46 | 27.50 | 28.46 | +0.46% | |
| 27.95 | 28.33 | 27.95 | 28.33 | +1.80% | |
| 27.83 | 27.83 | 27.83 | 27.83 | 0.00% | |
| 27.83 | 27.83 | 27.83 | 27.83 | -0.61% | |
| 28.00 | 28.00 | 28.00 | 28.00 | 0.00% | |
| 28.11 | 28.11 | 28.00 | 28.00 | +0.18% | |
| 27.29 | 28.00 | 27.02 | 27.95 | +1.90% | |
| 27.50 | 27.50 | 27.40 | 27.43 | -0.44% | |
| 27.55 | 27.55 | 27.55 | 27.55 | +0.22% | |
| 27.46 | 27.49 | 27.23 | 27.49 | +0.95% | |
| 27.15 | 27.50 | 27.13 | 27.23 | -0.98% | |
| 27.79 | 27.79 | 27.43 | 27.50 | +0.77% | |
| 26.91 | 27.37 | 26.91 | 27.29 | +1.07% | |
| 27.53 | 27.79 | 27.00 | 27.00 | -0.63% | |
| 27.32 | 27.32 | 27.17 | 27.17 | -2.96% | |
| 28.00 | 28.00 | 27.92 | 28.00 | -3.38% | |
| 29.00 | 29.00 | 28.94 | 28.98 | +0.49% | |
| 28.64 | 29.00 | 28.47 | 28.84 | +1.05% | |
| 30.00 | 30.00 | 28.54 | 28.54 | -0.80% | |
| 29.58 | 29.58 | 28.11 | 28.77 | +0.35% | |
| 28.98 | 28.98 | 28.67 | 28.67 | -0.14% | |
| 29.00 | 29.00 | 28.50 | 28.71 | -1.00% | |
| 29.00 | 29.20 | 28.18 | 29.00 | 0.00% | |
| 29.00 | 29.00 | 29.00 | 29.00 | -1.89% | |
| 27.93 | 29.56 | 27.93 | 29.56 | +1.06% | |
| 29.09 | 29.25 | 28.34 | 29.25 | -0.17% | |
| 28.50 | 29.30 | 28.22 | 29.30 | +2.81% | |
| 28.12 | 28.54 | 28.07 | 28.50 | +1.42% | |
| 28.61 | 28.61 | 28.10 | 28.10 | -0.18% | |
| 28.64 | 28.64 | 28.08 | 28.15 | -1.23% | |
| 28.73 | 28.73 | 27.82 | 28.50 | +1.03% | |
| 28.29 | 28.29 | 28.21 | 28.21 | +1.15% | |
| 27.89 | 27.89 | 27.89 | 27.89 | 0.00% | |
| 28.45 | 28.45 | 27.65 | 27.89 | +0.50% | |
| 28.00 | 28.00 | 27.66 | 27.75 | -0.89% | |
| 28.10 | 28.10 | 27.76 | 28.00 | -0.39% | |
| 28.32 | 28.32 | 28.11 | 28.11 | -2.94% | |
| 28.96 | 28.96 | 28.96 | 28.96 | +3.13% | |
| 28.29 | 28.94 | 28.00 | 28.08 | -0.07% | |
| 28.54 | 28.58 | 27.98 | 28.10 | -0.43% | |
| 28.47 | 28.56 | 28.13 | 28.22 | 0.00% | |
| 28.12 | 28.58 | 28.00 | 28.22 | +2.21% | |
| 28.00 | 28.29 | 27.60 | 27.61 | -1.39% | |
| 28.22 | 28.37 | 28.00 | 28.00 | -1.03% | |
| 28.65 | 28.69 | 28.29 | 28.29 | -3.35% | |
| 28.90 | 29.27 | 28.47 | 29.27 | +2.34% | |
| 29.00 | 29.16 | 28.60 | 28.60 | +0.56% | |
| 28.38 | 28.44 | 28.38 | 28.44 | -0.46% | |
| 29.48 | 29.48 | 28.57 | 28.57 | -2.19% | |
| 28.67 | 29.24 | 28.66 | 29.21 | +2.03% | |
| 28.63 | 28.63 | 28.63 | 28.63 | 0.00% | |
| 29.29 | 29.29 | 28.63 | 28.63 | -1.24% | |
| 29.37 | 29.37 | 28.59 | 28.99 | -0.03% | |
| 28.98 | 29.00 | 28.98 | 29.00 | +0.90% | |
| 28.74 | 28.74 | 28.74 | 28.74 | -1.84% | |
| 29.04 | 29.30 | 28.63 | 29.28 | +0.97% | |
| 28.62 | 29.00 | 28.62 | 29.00 | -0.03% | |
| 29.01 | 29.01 | 29.01 | 29.01 | 0.00% | |
| 28.54 | 29.01 | 28.50 | 29.01 | +0.73% | |
| 29.00 | 29.28 | 28.80 | 28.80 | 0.00% | |
| 28.94 | 28.94 | 28.80 | 28.80 | -0.31% | |
| 29.19 | 29.19 | 28.80 | 28.89 | -0.86% | |
| 29.00 | 29.14 | 28.65 | 29.14 | +1.04% | |
| 28.84 | 28.84 | 28.84 | 28.84 | -0.48% | |
| 28.59 | 28.98 | 28.48 | 28.98 | +1.22% | |
| 28.17 | 28.66 | 27.68 | 28.63 | +2.91% | |
| 27.57 | 27.82 | 27.57 | 27.82 | +0.61% | |
| 28.70 | 28.70 | 27.65 | 27.65 | -2.23% | |
| 28.66 | 28.66 | 28.01 | 28.28 | +0.25% | |
| 28.00 | 28.45 | 27.93 | 28.21 | -1.84% | |
| 28.74 | 28.74 | 28.74 | 28.74 | +1.27% | |
| 28.68 | 28.68 | 28.25 | 28.38 | -0.25% | |
| 28.10 | 28.48 | 27.73 | 28.45 | +0.53% | |
| 28.34 | 28.39 | 28.14 | 28.30 | +1.43% | |
| 27.90 | 28.02 | 27.83 | 27.90 | -0.85% | |
| 28.14 | 28.14 | 28.14 | 28.14 | 0.00% | |
| 27.58 | 28.26 | 27.58 | 28.14 | +1.33% | |
| 27.67 | 27.77 | 27.34 | 27.77 | -0.11% | |
| 27.83 | 27.83 | 27.80 | 27.80 | -1.87% | |
| 28.33 | 28.33 | 28.33 | 28.33 | 0.00% | |
| 28.74 | 28.74 | 28.33 | 28.33 | +0.85% | |
| 28.72 | 28.72 | 27.67 | 28.09 | -0.71% | |
| 27.83 | 28.29 | 27.83 | 28.29 | -0.35% | |
| 28.70 | 28.73 | 27.88 | 28.39 | +2.31% | |
| 28.00 | 28.00 | 27.75 | 27.75 | +0.69% | |
| 27.56 | 27.56 | 27.56 | 27.56 | 0.00% | |
| 27.56 | 27.56 | 27.56 | 27.56 | 0.00% | |
| 28.31 | 28.31 | 27.56 | 27.56 | -1.57% | |
| 28.50 | 28.51 | 28.00 | 28.00 | -2.17% | |
| 28.94 | 29.48 | 28.62 | 28.62 | +0.46% | |
| 28.49 | 28.49 | 28.49 | 28.49 | -0.21% | |
| 28.55 | 28.55 | 28.55 | 28.55 | +1.06% | |
| 28.25 | 28.25 | 28.25 | 28.25 | +0.82% | |
| 28.03 | 28.28 | 28.02 | 28.02 | -0.92% | |
| 27.00 | 28.28 | 27.00 | 28.28 | +2.91% | |
| 26.50 | 27.49 | 25.88 | 27.48 | +3.70% | |
| 26.35 | 27.00 | 26.22 | 26.50 | -1.85% | |
| 27.00 | 27.00 | 26.98 | 27.00 | -0.70% | |
| 27.19 | 27.19 | 27.19 | 27.19 | 0.00% | |
| 27.19 | 27.19 | 27.04 | 27.19 | -0.77% | |
| 27.00 | 27.41 | 26.95 | 27.40 | -0.07% | |
| 27.65 | 27.67 | 26.95 | 27.42 | -1.01% | |
| 27.94 | 27.96 | 27.63 | 27.70 | -1.77% | |
| 28.55 | 28.65 | 28.20 | 28.20 | -1.33% | |
| 28.99 | 28.99 | 28.58 | 28.58 | -1.14% | |
| 29.00 | 29.00 | 28.91 | 28.91 | -2.66% | |
| 29.70 | 29.70 | 29.70 | 29.70 | +3.30% | |
| 28.93 | 29.00 | 28.75 | 28.75 | -0.66% | |
| 29.00 | 29.00 | 28.94 | 28.94 | -1.06% | |
| 29.25 | 29.25 | 29.25 | 29.25 | +0.38% | |
| 29.14 | 29.14 | 29.14 | 29.14 | -1.22% | |
| 29.18 | 29.70 | 29.00 | 29.50 | +0.85% | |
| 29.30 | 29.30 | 29.13 | 29.25 | -0.20% | |
| 29.31 | 29.31 | 29.31 | 29.31 | +1.74% | |
| 28.57 | 28.81 | 28.57 | 28.81 | +0.84% | |
| 29.00 | 29.00 | 28.57 | 28.57 | -0.90% | |
| 28.83 | 28.83 | 28.83 | 28.83 | 0.00% | |
| 28.85 | 29.01 | 28.76 | 28.83 | -0.65% | |
| 28.91 | 29.02 | 28.55 | 29.02 | +1.58% | |
| 28.75 | 29.06 | 28.57 | 28.57 | -1.69% | |
| 29.06 | 29.06 | 29.06 | 29.06 | +0.03% | |
| 29.17 | 29.17 | 28.88 | 29.05 | +0.17% | |
| 28.97 | 29.00 | 28.97 | 29.00 | 0.00% | |
| 29.68 | 29.68 | 29.00 | 29.00 | +0.35% | |
| 28.87 | 29.00 | 28.75 | 28.90 | +0.28% | |
| 28.75 | 29.00 | 28.75 | 28.82 | -1.06% | |
| 29.38 | 29.38 | 29.13 | 29.13 | -1.85% | |
| 29.45 | 29.68 | 28.75 | 29.68 | +1.06% | |
| 29.16 | 29.65 | 29.16 | 29.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GBLI chart for longer ranges.