Global Indemnity PLC (GBLI)

GBLI
🏛️ 미국 →
29.05
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.33 25.33 25.02 25.13 0.0M
2021-12-30 25.00 25.18 25.00 25.10 0.0M
2021-12-29 25.10 25.63 25.00 25.12 0.0M
2021-12-28 25.10 25.39 24.59 25.04 0.0M
2021-12-27 25.06 25.06 25.00 25.00 0.0M
2021-12-23 25.26 25.26 23.97 25.06 0.0M
2021-12-22 25.15 25.22 24.97 25.05 0.0M
2021-12-21 25.05 25.38 25.00 25.15 0.0M
2021-12-20 26.64 26.64 25.23 25.46 0.0M
2021-12-17 25.80 26.25 25.80 26.15 0.0M
2021-12-16 26.00 26.21 26.00 26.21 0.0M
2021-12-15 25.99 26.00 25.77 25.77 0.0M
2021-12-14 25.91 26.00 25.88 25.88 0.0M
2021-12-13 26.05 26.05 25.76 25.76 0.0M
2021-12-10 25.80 26.15 25.80 26.15 0.0M
2021-12-09 26.00 26.02 25.91 26.02 0.0M
2021-12-08 26.00 26.00 25.77 26.00 0.0M
2021-12-07 25.96 26.00 25.87 26.00 0.0M
2021-12-06 25.95 25.95 25.57 25.88 0.0M
2021-12-03 25.80 25.95 25.49 25.90 0.0M
2021-12-02 25.92 26.00 25.09 25.84 0.0M
2021-12-01 26.14 26.24 25.77 25.77 0.0M
2021-11-30 26.16 26.24 26.00 26.00 0.0M
2021-11-29 26.25 26.25 26.02 26.15 0.0M
2021-11-26 26.18 26.25 26.00 26.25 0.0M
2021-11-24 26.00 26.13 26.00 26.13 0.0M
2021-11-23 26.06 26.12 25.95 26.12 0.0M
2021-11-22 26.40 26.45 26.21 26.25 0.0M
2021-11-19 26.22 26.25 26.22 26.25 0.0M
2021-11-18 26.20 26.22 25.56 26.21 0.0M
2021-11-17 26.24 26.34 26.20 26.20 0.0M
2021-11-16 26.20 26.27 25.91 26.20 0.0M
2021-11-15 26.55 26.90 25.80 26.25 0.0M
2021-11-12 26.27 27.40 25.96 26.25 0.0M
2021-11-11 26.20 26.47 26.20 26.25 0.1M
2021-11-10 26.50 26.50 26.20 26.20 0.0M
2021-11-09 26.73 26.73 26.35 26.35 0.0M
2021-11-08 26.58 26.97 26.20 26.80 0.0M
2021-11-05 26.87 26.87 26.20 26.20 0.0M
2021-11-04 26.22 27.07 26.22 26.84 0.0M
2021-11-03 26.46 26.50 26.46 26.50 0.0M
2021-11-02 25.45 26.79 25.29 26.37 0.0M
2021-11-01 25.44 26.45 24.82 26.10 0.0M
2021-10-29 25.44 25.47 25.08 25.25 0.0M
2021-10-28 25.13 25.47 25.13 25.23 0.0M
2021-10-27 25.43 25.44 25.20 25.20 0.0M
2021-10-26 25.71 26.00 25.26 25.42 0.0M
2021-10-25 25.76 25.98 25.26 25.56 0.0M
2021-10-22 25.76 25.76 25.45 25.50 0.0M
2021-10-21 25.75 25.80 25.61 25.62 0.0M
2021-10-20 25.75 25.88 25.75 25.75 0.0M
2021-10-19 25.85 26.02 25.54 25.54 0.0M
2021-10-18 26.32 26.32 25.75 25.81 0.0M
2021-10-15 26.11 26.50 25.82 25.82 0.0M
2021-10-14 26.03 26.03 25.63 26.00 0.0M
2021-10-13 26.10 26.28 25.87 26.01 0.0M
2021-10-12 26.18 26.34 25.74 25.99 0.0M
2021-10-11 26.04 26.92 25.98 26.20 0.0M
2021-10-08 26.23 26.26 26.00 26.06 0.0M
2021-10-07 26.79 26.79 25.75 26.50 0.0M
2021-10-06 26.63 26.63 26.55 26.60 0.0M
2021-10-05 26.57 26.60 26.57 26.60 0.0M
2021-10-04 26.60 26.74 26.26 26.58 0.0M
2021-10-01 27.16 27.16 26.91 27.10 0.0M
2021-09-30 27.25 27.80 27.25 27.25 0.0M
2021-09-29 26.81 26.82 26.81 26.82 0.0M
2021-09-28 26.76 27.03 26.30 26.66 0.0M
2021-09-27 26.61 26.61 26.61 26.61 0.0M
2021-09-24 27.10 27.99 26.80 27.69 0.0M
2021-09-23 27.16 27.20 27.05 27.05 0.0M
2021-09-22 27.16 27.68 27.00 27.00 0.0M
2021-09-21 26.82 27.90 26.82 27.53 0.0M
2021-09-20 26.95 27.45 26.75 26.82 0.0M
2021-09-17 26.87 27.67 26.60 27.50 0.0M
2021-09-16 26.65 26.80 26.60 26.74 0.0M
2021-09-15 26.80 26.98 26.70 26.70 0.0M
2021-09-14 26.89 27.39 26.67 26.75 0.0M
2021-09-13 26.71 26.95 26.60 26.60 0.0M
2021-09-10 26.85 26.85 26.50 26.60 0.0M
2021-09-09 26.51 26.65 26.51 26.56 0.0M
2021-09-08 26.50 26.60 26.25 26.46 0.0M
2021-09-07 26.31 26.77 26.25 26.60 0.0M
2021-09-03 26.46 26.84 26.46 26.76 0.0M
2021-09-02 26.50 26.65 25.98 25.98 0.0M
2021-09-01 26.45 26.55 26.31 26.31 0.0M
2021-08-31 26.49 26.76 26.49 26.50 0.0M
2021-08-30 26.39 26.39 25.39 26.01 0.0M
2021-08-27 26.73 26.75 26.18 26.70 0.0M
2021-08-26 26.75 26.76 26.75 26.76 0.0M
2021-08-25 26.10 26.30 26.10 26.25 0.0M
2021-08-24 26.24 26.30 25.66 25.88 0.0M
2021-08-23 25.69 26.59 25.39 26.05 0.0M
2021-08-20 26.00 26.00 26.00 26.00 0.0M
2021-08-19 26.00 26.00 26.00 26.00 0.0M
2021-08-18 26.51 26.51 26.50 26.50 0.0M
2021-08-17 26.44 26.57 26.44 26.57 0.0M
2021-08-16 27.00 27.00 26.21 26.70 0.0M
2021-08-13 27.59 27.59 27.00 27.27 0.0M
2021-08-12 26.36 27.53 26.36 26.65 0.0M
2021-08-11 27.00 27.64 26.71 27.16 0.0M
2021-08-10 26.42 26.92 26.20 26.31 0.0M
2021-08-09 26.51 27.23 26.40 26.40 0.0M
2021-08-06 26.28 26.56 26.28 26.31 0.0M
2021-08-05 26.17 26.50 26.17 26.28 0.0M
2021-08-04 26.19 26.50 26.19 26.40 0.0M
2021-08-03 25.90 26.19 25.80 26.19 0.1M
2021-08-02 26.38 26.39 25.62 25.70 0.0M
2021-07-30 26.24 26.24 25.71 25.71 0.0M
2021-07-29 26.25 26.39 26.08 26.39 0.0M
2021-07-28 26.70 26.70 25.88 26.09 0.0M
2021-07-27 26.25 26.25 26.22 26.22 0.0M
2021-07-26 26.79 26.79 26.18 26.18 0.0M
2021-07-23 26.73 26.74 26.00 26.50 0.0M
2021-07-22 27.20 27.20 26.56 26.75 0.0M
2021-07-21 27.77 27.77 27.00 27.50 0.0M
2021-07-20 27.91 27.91 27.75 27.75 0.0M
2021-07-19 27.25 27.25 27.25 27.25 0.0M
2021-07-16 27.60 27.60 27.35 27.47 0.0M
2021-07-15 27.20 27.50 27.20 27.31 0.0M
2021-07-14 27.79 27.97 26.96 26.99 0.0M
2021-07-13 27.00 27.39 26.57 27.11 0.0M
2021-07-12 27.26 27.50 27.25 27.40 0.0M
2021-07-09 27.62 27.73 27.26 27.26 0.0M
2021-07-08 27.73 27.73 27.25 27.25 0.0M
2021-07-07 27.33 27.90 27.25 27.87 0.0M
2021-07-06 26.61 27.75 26.61 27.41 0.0M
2021-07-02 27.39 27.68 27.39 27.47 0.0M
2021-07-01 27.98 27.98 26.83 27.45 0.0M
2021-06-30 27.18 27.67 26.40 26.95 0.0M
2021-06-29 27.26 27.44 27.02 27.36 0.0M
2021-06-28 27.83 28.02 27.54 27.54 0.0M
2021-06-25 27.13 27.99 27.08 27.58 0.0M
2021-06-24 27.51 27.55 26.71 27.32 0.0M
2021-06-23 26.63 27.20 26.05 27.20 0.0M
2021-06-22 28.45 28.47 26.13 26.95 0.0M
2021-06-21 27.66 27.66 27.66 27.66 0.0M
2021-06-18 28.73 28.73 26.89 27.64 0.0M
2021-06-17 28.57 29.02 28.13 28.79 0.0M
2021-06-16 27.86 29.01 27.86 28.16 0.0M
2021-06-15 29.64 30.34 27.66 28.07 0.0M
2021-06-14 29.82 29.82 29.04 29.10 0.0M
2021-06-11 29.25 30.47 29.25 30.46 0.0M
2021-06-10 30.25 30.35 29.23 29.52 0.0M
2021-06-09 30.98 31.20 30.10 30.10 0.0M
2021-06-08 31.09 31.35 31.02 31.34 0.0M
2021-06-07 31.02 31.09 30.55 31.00 0.0M
2021-06-04 31.03 31.71 30.36 31.67 0.0M
2021-06-03 31.74 31.80 31.02 31.03 0.0M
2021-06-02 31.46 31.94 31.46 31.75 0.0M
2021-06-01 31.00 31.94 31.00 31.49 0.0M
2021-05-28 31.69 31.98 31.60 31.98 0.0M
2021-05-27 31.53 31.53 31.10 31.35 0.0M
2021-05-26 30.64 31.39 30.38 31.05 0.0M
2021-05-25 31.28 31.31 30.72 30.72 0.0M
2021-05-24 30.79 31.26 30.79 31.26 0.0M
2021-05-21 30.62 30.65 29.99 30.20 0.0M
2021-05-20 30.65 30.67 30.48 30.50 0.0M
2021-05-19 28.98 30.97 28.98 30.67 0.0M
2021-05-18 29.31 29.38 29.13 29.13 0.0M
2021-05-17 29.80 29.80 28.88 29.46 0.0M
2021-05-14 28.61 29.50 28.50 28.90 0.0M
2021-05-13 28.68 28.99 27.18 28.86 0.0M
2021-05-12 29.21 29.34 28.85 29.34 0.0M
2021-05-11 28.86 29.38 28.79 29.21 0.0M
2021-05-10 29.38 29.75 28.98 29.04 0.0M
2021-05-07 29.25 29.51 29.25 29.51 0.0M
2021-05-06 29.83 29.83 29.81 29.81 0.0M
2021-05-05 28.60 30.78 28.60 29.62 0.0M
2021-05-04 29.46 30.06 29.27 29.50 0.0M
2021-05-03 29.21 29.67 29.10 29.10 0.0M
2021-04-30 29.30 29.86 28.25 28.76 0.0M
2021-04-29 28.00 30.00 27.91 30.00 0.0M
2021-04-28 27.89 28.00 27.89 28.00 0.0M
2021-04-27 28.01 28.24 27.91 28.00 0.0M
2021-04-26 27.99 28.04 27.88 27.99 0.0M
2021-04-23 28.27 28.66 27.93 27.93 0.0M
2021-04-22 28.99 28.99 28.01 28.33 0.0M
2021-04-21 28.00 28.81 27.83 27.85 0.0M
2021-04-20 27.88 28.10 27.88 27.89 0.0M
2021-04-19 27.91 28.14 27.77 28.05 0.0M
2021-04-16 28.00 28.00 27.65 27.76 0.0M
2021-04-15 28.20 28.45 28.00 28.13 0.0M
2021-04-14 28.13 28.63 27.53 28.46 0.0M
2021-04-13 28.10 28.43 27.42 27.95 0.0M
2021-04-12 28.35 28.69 28.17 28.44 0.0M
2021-04-09 29.00 29.12 28.53 28.70 0.0M
2021-04-08 29.40 29.50 29.27 29.43 0.0M
2021-04-07 29.76 29.76 29.50 29.50 0.0M
2021-04-06 29.42 29.85 29.20 29.38 0.0M
2021-04-05 29.26 29.63 29.26 29.52 0.0M
2021-04-01 30.36 30.36 29.20 29.50 0.0M
2021-03-31 30.01 30.19 29.53 29.64 0.0M
2021-03-30 29.96 30.05 29.45 30.05 0.0M
2021-03-29 30.08 30.08 29.58 29.80 0.0M
2021-03-26 29.04 30.08 29.01 30.08 0.0M
2021-03-25 28.91 29.74 28.91 28.95 0.0M
2021-03-24 28.74 29.20 28.74 28.90 0.0M
2021-03-23 29.30 29.32 28.07 28.85 0.0M
2021-03-22 29.28 29.65 28.21 29.65 0.0M
2021-03-19 28.77 29.70 28.75 29.00 0.0M
2021-03-18 28.69 30.01 28.69 29.20 0.0M
2021-03-17 28.72 28.98 28.40 28.76 0.0M
2021-03-16 29.08 29.08 28.25 28.50 0.0M
2021-03-15 29.87 29.87 28.05 28.55 0.0M
2021-03-12 29.86 29.86 28.34 28.97 0.0M
2021-03-11 29.36 29.36 28.44 28.69 0.0M
2021-03-10 29.92 29.92 28.50 29.06 0.0M
2021-03-09 30.07 31.10 28.00 28.91 0.0M
2021-03-08 29.45 31.86 29.40 30.07 0.0M
2021-03-05 29.63 29.63 28.90 29.40 0.0M
2021-03-04 29.50 29.50 28.51 29.38 0.0M
2021-03-03 28.92 29.69 28.92 29.69 0.0M
2021-03-02 28.97 28.97 28.97 28.97 0.0M
2021-03-01 29.25 29.26 28.92 28.95 0.0M
2021-02-26 28.44 29.21 28.13 29.21 0.0M
2021-02-25 28.66 28.84 28.56 28.77 0.0M
2021-02-24 28.72 28.76 28.69 28.69 0.0M
2021-02-23 28.02 28.27 28.02 28.16 0.0M
2021-02-22 28.30 28.73 28.00 28.00 0.0M
2021-02-19 27.98 28.61 27.98 28.36 0.0M
2021-02-18 28.00 28.23 27.80 27.90 0.0M
2021-02-17 27.65 27.98 27.58 27.75 0.0M
2021-02-16 27.92 27.92 27.35 27.58 0.0M
2021-02-12 27.87 28.04 27.80 27.96 0.0M
2021-02-11 27.41 28.21 27.41 27.77 0.0M
2021-02-10 27.50 27.98 27.10 27.40 0.0M
2021-02-09 28.45 28.45 27.50 27.59 0.0M
2021-02-08 27.48 27.48 27.13 27.21 0.0M
2021-02-05 29.47 29.47 27.02 27.03 0.0M
2021-02-04 28.75 28.91 28.33 28.42 0.0M
2021-02-03 28.60 28.87 26.87 28.55 0.0M
2021-02-02 27.31 27.52 26.58 27.33 0.0M
2021-02-01 27.33 27.84 27.20 27.57 0.0M
2021-01-29 28.40 28.49 27.25 27.25 0.0M
2021-01-28 28.30 28.50 27.48 27.48 0.0M
2021-01-27 28.12 28.66 27.75 27.90 0.0M
2021-01-26 28.73 28.77 28.35 28.35 0.0M
2021-01-25 28.31 28.82 28.25 28.54 0.0M
2021-01-22 27.50 29.00 27.50 28.48 0.0M
2021-01-21 28.37 28.37 27.37 27.46 0.0M
2021-01-20 28.98 28.98 28.11 28.20 0.0M
2021-01-19 28.55 28.83 28.17 28.70 0.0M
2021-01-15 28.54 28.60 28.50 28.50 0.0M
2021-01-14 28.55 29.01 28.49 28.90 0.0M
2021-01-13 29.04 29.04 28.77 28.77 0.0M
2021-01-12 28.75 29.01 28.40 28.76 0.0M
2021-01-11 28.67 28.96 28.21 28.79 0.0M
2021-01-08 29.08 29.56 28.80 29.01 0.0M
2021-01-07 28.50 28.96 28.50 28.77 0.0M
2021-01-06 28.51 28.83 28.43 28.83 0.0M
2021-01-05 28.30 28.32 27.95 28.30 0.0M
2021-01-04 28.31 28.55 27.76 28.28 0.0M