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
2024-12-31 36.36 36.39 36.00 36.00 0.0M
2024-12-30 35.87 36.25 35.75 36.25 0.0M
2024-12-27 35.65 35.65 35.65 35.65 0.0M
2024-12-26 34.66 35.87 34.66 35.65 0.0M
2024-12-24 36.15 36.15 34.67 35.65 0.0M
2024-12-23 35.98 36.62 35.96 36.50 0.0M
2024-12-20 35.84 36.00 35.25 36.00 0.0M
2024-12-19 35.82 36.38 35.25 36.00 0.0M
2024-12-18 33.81 36.25 33.81 36.04 0.0M
2024-12-17 35.92 36.33 35.92 36.25 0.0M
2024-12-16 36.25 36.25 35.93 36.25 0.0M
2024-12-13 36.25 36.25 36.22 36.25 0.0M
2024-12-12 36.41 36.41 36.10 36.10 0.0M
2024-12-11 36.50 36.50 36.50 36.50 0.0M
2024-12-10 36.50 36.50 35.84 36.50 0.0M
2024-12-09 36.20 36.80 36.00 36.01 0.0M
2024-12-06 36.00 36.00 35.19 36.00 0.0M
2024-12-05 36.20 36.20 34.61 35.69 0.0M
2024-12-04 36.30 36.70 36.30 36.52 0.0M
2024-12-03 36.80 36.80 36.45 36.50 0.0M
2024-12-02 36.50 36.94 36.30 36.42 0.0M
2024-11-29 36.19 36.39 35.48 36.39 0.0M
2024-11-27 35.70 36.50 35.70 36.37 0.0M
2024-11-26 35.00 35.99 35.00 35.99 0.0M
2024-11-25 35.50 35.50 35.14 35.14 0.0M
2024-11-22 34.07 35.00 34.07 35.00 0.0M
2024-11-21 34.55 34.55 34.00 34.00 0.0M
2024-11-20 34.08 34.08 33.87 34.00 0.0M
2024-11-19 34.25 34.25 34.25 34.25 0.0M
2024-11-18 35.00 35.00 34.94 34.94 0.0M
2024-11-15 35.00 35.00 34.68 35.00 0.0M
2024-11-14 34.24 34.97 34.24 34.75 0.0M
2024-11-13 36.38 36.38 34.08 34.08 0.0M
2024-11-12 34.51 34.51 34.51 34.51 0.0M
2024-11-11 34.14 34.70 34.14 34.33 0.0M
2024-11-08 34.50 34.50 34.30 34.30 0.0M
2024-11-07 34.50 37.00 34.47 34.60 0.0M
2024-11-06 34.00 34.50 34.00 34.50 0.0M
2024-11-05 34.13 34.13 33.63 34.00 0.0M
2024-11-04 33.75 34.00 33.75 33.98 0.0M
2024-11-01 34.00 34.00 33.98 34.00 0.0M
2024-10-31 33.98 34.00 33.98 33.98 0.0M
2024-10-30 34.11 34.19 33.91 33.91 0.0M
2024-10-29 33.91 34.00 33.91 33.96 0.0M
2024-10-28 33.80 34.25 33.41 34.00 0.0M
2024-10-25 33.95 34.00 33.95 34.00 0.0M
2024-10-24 34.09 34.10 33.41 34.00 0.0M
2024-10-23 33.90 34.00 33.90 33.99 0.0M
2024-10-22 33.98 34.01 33.96 34.01 0.0M
2024-10-21 34.00 34.00 33.95 34.00 0.0M
2024-10-18 34.20 34.20 34.20 34.20 0.0M
2024-10-17 34.00 34.00 34.00 34.00 0.0M
2024-10-16 34.20 34.20 33.42 34.20 0.0M
2024-10-15 34.00 34.00 34.00 34.00 0.0M
2024-10-14 33.50 34.06 33.32 33.35 0.0M
2024-10-11 34.00 34.05 33.50 33.50 0.0M
2024-10-10 34.50 34.50 34.00 34.00 0.0M
2024-10-09 33.28 34.38 32.77 34.38 0.0M
2024-10-08 33.83 33.83 33.00 33.33 0.0M
2024-10-07 34.00 34.00 33.30 33.30 0.0M
2024-10-04 33.77 33.98 33.77 33.98 0.0M
2024-10-03 33.17 33.17 33.17 33.17 0.0M
2024-10-02 32.58 34.50 32.58 33.17 0.0M
2024-10-01 33.00 33.00 32.58 33.00 0.0M
2024-09-30 32.15 33.23 32.15 33.23 0.0M
2024-09-27 32.75 32.75 32.75 32.75 0.0M
2024-09-26 32.75 32.75 32.75 32.75 0.0M
2024-09-25 32.73 32.75 32.73 32.75 0.0M
2024-09-24 32.24 32.75 32.24 32.75 0.0M
2024-09-23 32.48 32.72 32.48 32.72 0.0M
2024-09-20 32.50 32.50 32.50 32.50 0.0M
2024-09-19 32.80 32.95 32.50 32.50 0.0M
2024-09-18 33.00 33.00 33.00 33.00 0.0M
2024-09-17 31.61 31.61 31.61 31.61 0.0M
2024-09-16 33.10 33.10 31.50 31.61 0.0M
2024-09-13 32.98 33.00 32.98 33.00 0.0M
2024-09-12 31.53 33.10 31.53 33.10 0.0M
2024-09-11 32.42 32.42 32.42 32.42 0.0M
2024-09-10 31.25 32.42 31.25 32.42 0.0M
2024-09-09 31.50 32.00 31.50 31.75 0.0M
2024-09-06 32.13 32.13 32.13 32.13 0.0M
2024-09-05 32.13 32.13 32.13 32.13 0.0M
2024-09-04 31.31 32.13 31.01 32.13 0.0M
2024-09-03 31.74 31.74 30.86 31.22 0.0M
2024-08-30 32.50 32.50 32.50 32.50 0.0M
2024-08-29 32.75 32.75 32.50 32.50 0.0M
2024-08-28 32.20 32.27 31.94 31.94 0.0M
2024-08-27 32.27 32.27 32.27 32.27 0.0M
2024-08-26 32.56 32.56 32.27 32.27 0.0M
2024-08-23 31.00 32.00 31.00 32.00 0.0M
2024-08-22 32.12 32.12 32.12 32.12 0.0M
2024-08-21 31.04 33.08 31.04 32.50 0.0M
2024-08-20 30.42 31.04 30.42 31.00 0.0M
2024-08-19 31.81 31.81 31.75 31.75 0.0M
2024-08-16 31.60 31.60 31.18 31.29 0.0M
2024-08-15 31.60 31.60 30.86 30.86 0.0M
2024-08-14 30.50 30.50 30.50 30.50 0.0M
2024-08-13 30.75 31.00 30.50 30.50 0.0M
2024-08-12 29.98 31.51 29.98 31.00 0.0M
2024-08-09 32.09 32.09 32.09 32.09 0.0M
2024-08-08 32.09 32.09 32.09 32.09 0.0M
2024-08-07 32.23 32.23 31.15 32.19 0.0M
2024-08-06 31.59 31.92 31.05 31.61 0.0M
2024-08-05 30.33 32.12 30.33 32.12 0.0M
2024-08-02 30.75 30.75 30.75 30.75 0.0M
2024-08-01 30.62 30.62 30.62 30.62 0.0M
2024-07-31 30.42 30.95 30.42 30.50 0.0M
2024-07-30 31.24 31.24 31.24 31.24 0.0M
2024-07-29 31.45 31.45 31.24 31.24 0.0M
2024-07-26 31.00 31.00 30.75 30.75 0.0M
2024-07-25 30.52 30.75 30.41 30.75 0.0M
2024-07-24 30.60 30.60 30.60 30.60 0.0M
2024-07-23 30.34 31.00 30.33 31.00 0.0M
2024-07-22 30.49 31.79 30.45 30.45 0.0M
2024-07-19 30.90 31.73 30.54 31.50 0.0M
2024-07-18 30.54 30.54 30.54 30.54 0.0M
2024-07-17 31.18 31.21 30.19 30.54 0.0M
2024-07-16 30.79 31.00 30.13 31.00 0.0M
2024-07-15 30.65 31.16 30.27 30.27 0.0M
2024-07-12 30.67 30.67 30.67 30.67 0.0M
2024-07-11 31.00 31.16 30.20 30.21 0.0M
2024-07-10 30.26 31.18 30.20 30.59 0.0M
2024-07-09 30.73 30.96 30.39 30.63 0.0M
2024-07-08 30.65 31.33 30.65 30.94 0.0M
2024-07-05 30.65 31.34 30.65 31.34 0.0M
2024-07-03 30.65 31.34 30.65 31.34 0.0M
2024-07-02 30.66 30.67 30.66 30.66 0.0M
2024-07-01 31.64 31.64 30.63 30.63 0.0M
2024-06-28 32.05 32.05 30.58 31.09 0.0M
2024-06-27 31.30 31.31 30.56 30.56 0.0M
2024-06-26 30.52 30.52 30.52 30.52 0.0M
2024-06-25 30.78 31.00 30.53 30.53 0.0M
2024-06-24 30.72 30.76 30.72 30.75 0.0M
2024-06-21 30.98 31.50 30.49 30.50 0.0M
2024-06-20 31.29 31.98 31.29 31.98 0.0M
2024-06-18 31.60 31.64 30.74 30.74 0.0M
2024-06-17 30.72 32.00 30.36 32.00 0.0M
2024-06-14 30.80 31.42 30.38 30.80 0.0M
2024-06-13 30.79 32.00 30.79 30.98 0.0M
2024-06-12 31.52 32.00 30.91 32.00 0.0M
2024-06-11 31.34 31.95 31.34 31.95 0.0M
2024-06-10 30.89 31.24 30.79 31.24 0.0M
2024-06-07 30.58 31.33 30.58 31.24 0.0M
2024-06-06 30.52 30.60 30.52 30.60 0.0M
2024-06-05 31.08 31.37 30.16 31.25 0.0M
2024-06-04 31.47 31.47 30.14 31.19 0.0M
2024-06-03 31.89 31.89 31.89 31.89 0.0M
2024-05-31 31.05 31.91 31.05 31.89 0.0M
2024-05-30 30.50 31.02 30.47 31.02 0.0M
2024-05-29 30.54 31.63 30.50 30.50 0.0M
2024-05-28 30.21 31.90 30.21 31.90 0.0M
2024-05-24 30.70 31.84 30.70 31.84 0.0M
2024-05-23 30.90 31.13 30.18 30.95 0.0M
2024-05-22 30.47 31.41 30.25 31.04 0.0M
2024-05-21 30.81 31.50 30.76 30.76 0.0M
2024-05-20 31.76 32.42 30.59 30.63 0.0M
2024-05-17 31.60 32.28 31.60 32.28 0.0M
2024-05-16 32.04 32.58 31.56 31.56 0.0M
2024-05-15 32.00 32.25 31.57 31.69 0.0M
2024-05-14 32.05 32.67 32.03 32.67 0.0M
2024-05-13 32.02 32.80 31.56 32.50 0.0M
2024-05-10 32.20 32.34 32.20 32.26 0.0M
2024-05-09 32.31 32.31 32.03 32.03 0.0M
2024-05-08 32.31 32.31 32.04 32.17 0.0M
2024-05-07 32.34 32.34 32.01 32.02 0.0M
2024-05-06 32.33 32.34 31.77 32.34 0.0M
2024-05-03 32.31 32.31 32.31 32.31 0.0M
2024-05-02 31.99 31.99 31.99 31.99 0.0M
2024-05-01 31.99 31.99 31.99 31.99 0.0M
2024-04-30 31.38 31.38 31.38 31.38 0.0M
2024-04-29 31.38 31.38 31.38 31.38 0.0M
2024-04-26 31.38 31.38 31.38 31.38 0.0M
2024-04-25 31.49 31.49 31.38 31.38 0.0M
2024-04-24 31.89 31.89 31.36 31.36 0.0M
2024-04-23 32.50 32.50 32.50 32.50 0.0M
2024-04-22 32.50 32.50 32.50 32.50 0.0M
2024-04-19 32.50 32.51 32.50 32.50 0.0M
2024-04-18 32.50 32.50 32.50 32.50 0.0M
2024-04-17 32.50 32.50 32.50 32.50 0.0M
2024-04-16 32.25 32.50 32.25 32.50 0.0M
2024-04-15 32.25 32.25 32.25 32.25 0.0M
2024-04-12 32.51 32.51 32.50 32.50 0.0M
2024-04-11 31.41 32.92 31.41 32.92 0.0M
2024-04-10 32.76 33.05 30.80 32.99 0.0M
2024-04-09 30.83 33.10 30.20 33.10 0.0M
2024-04-08 29.72 30.88 29.72 30.75 0.0M
2024-04-05 30.64 30.64 29.65 29.81 0.0M
2024-04-04 30.23 30.64 30.23 30.64 0.0M
2024-04-03 29.99 29.99 29.99 29.99 0.0M
2024-04-02 29.65 29.81 29.65 29.81 0.0M
2024-04-01 30.33 30.33 29.55 30.17 0.0M
2024-03-28 28.99 30.53 28.80 30.53 0.0M
2024-03-27 28.67 29.00 28.62 29.00 0.0M
2024-03-26 29.01 29.01 29.00 29.00 0.0M
2024-03-25 29.00 29.48 28.66 29.01 0.0M
2024-03-22 29.10 29.38 28.94 29.00 0.0M
2024-03-21 29.32 29.50 28.90 28.93 0.0M
2024-03-20 28.61 29.50 28.37 29.00 0.0M
2024-03-19 29.48 29.65 28.47 29.36 0.0M
2024-03-18 29.20 30.28 29.08 29.08 0.0M
2024-03-15 30.25 30.60 29.40 29.95 0.0M
2024-03-14 30.25 30.50 29.80 30.47 0.0M
2024-03-13 29.66 30.70 29.66 30.45 0.0M
2024-03-12 30.05 30.65 30.05 30.25 0.0M
2024-03-11 29.69 29.69 29.69 29.69 0.0M
2024-03-08 29.72 30.15 29.60 29.60 0.0M
2024-03-07 29.85 30.07 29.54 29.97 0.0M
2024-03-06 29.69 29.99 29.50 29.53 0.0M
2024-03-05 29.18 29.58 29.18 29.51 0.0M
2024-03-04 29.63 29.63 29.63 29.63 0.0M
2024-03-01 30.00 30.13 29.95 29.95 0.0M
2024-02-29 29.78 30.00 29.78 29.97 0.0M
2024-02-28 29.73 29.79 29.73 29.78 0.0M
2024-02-27 29.73 29.73 29.73 29.73 0.0M
2024-02-26 28.95 29.17 28.75 29.17 0.0M
2024-02-23 28.25 29.00 28.25 28.70 0.0M
2024-02-22 28.35 28.40 28.35 28.40 0.0M
2024-02-21 28.03 28.03 28.03 28.03 0.0M
2024-02-20 27.68 28.20 27.68 28.03 0.0M
2024-02-16 27.93 28.40 27.68 28.40 0.0M
2024-02-15 28.25 28.51 27.47 27.47 0.0M
2024-02-14 29.00 29.00 28.00 28.03 0.0M
2024-02-13 29.01 29.20 28.66 28.66 0.0M
2024-02-12 29.10 29.89 29.04 29.89 0.0M
2024-02-09 29.54 29.68 29.45 29.45 0.0M
2024-02-08 29.78 29.78 29.60 29.75 0.0M
2024-02-07 29.25 29.53 29.25 29.53 0.0M
2024-02-06 29.45 29.45 29.15 29.45 0.0M
2024-02-05 29.00 29.50 29.00 29.30 0.0M
2024-02-02 29.00 29.00 29.00 29.00 0.0M
2024-02-01 29.00 29.53 29.00 29.00 0.0M
2024-01-31 29.35 29.35 29.29 29.30 0.0M
2024-01-30 29.08 29.41 29.08 29.39 0.0M
2024-01-29 29.78 29.94 29.36 29.39 0.0M
2024-01-26 29.78 29.78 29.78 29.78 0.0M
2024-01-25 29.34 29.78 28.68 29.78 0.0M
2024-01-24 29.90 29.90 29.90 29.90 0.0M
2024-01-23 29.29 29.82 29.29 29.82 0.0M
2024-01-22 30.50 30.50 28.97 30.00 0.0M
2024-01-19 29.66 29.97 29.27 29.97 0.0M
2024-01-18 29.46 29.94 29.46 29.90 0.0M
2024-01-17 31.58 31.58 29.02 29.60 0.0M
2024-01-16 32.03 32.50 30.64 31.45 0.0M
2024-01-12 32.45 32.50 32.45 32.50 0.0M
2024-01-11 32.50 32.50 32.50 32.50 0.0M
2024-01-10 32.71 32.81 32.50 32.50 0.0M
2024-01-09 31.81 32.52 31.81 32.52 0.0M
2024-01-08 32.55 32.55 31.08 32.50 0.0M
2024-01-05 31.26 32.26 31.26 32.26 0.0M
2024-01-04 32.24 32.70 31.35 32.50 0.1M
2024-01-03 32.25 32.25 30.70 32.03 0.0M
2024-01-02 31.79 32.09 31.20 32.00 0.0M