Global Indemnity Ltd.

GBLI
🏛️ 美国 →
29.05
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.54 32.25 31.54 32.24 0.0M
2023-12-28 31.07 31.75 31.07 31.75 0.0M
2023-12-27 31.31 31.75 30.69 31.75 0.0M
2023-12-26 30.43 31.52 30.43 31.23 0.0M
2023-12-22 30.15 31.00 29.89 30.30 0.0M
2023-12-21 29.80 30.00 28.30 30.00 0.0M
2023-12-20 29.29 30.00 28.63 30.00 0.0M
2023-12-19 28.70 29.80 28.70 29.80 0.0M
2023-12-18 28.70 29.20 28.69 29.20 0.0M
2023-12-15 29.55 29.60 28.88 29.59 0.0M
2023-12-14 29.44 29.55 28.99 29.55 0.0M
2023-12-13 28.48 29.32 28.48 29.32 0.0M
2023-12-12 28.11 28.21 28.11 28.15 0.0M
2023-12-11 29.00 29.00 28.12 28.55 0.0M
2023-12-08 29.00 29.00 28.75 28.75 0.0M
2023-12-07 26.90 29.24 26.50 28.75 0.1M
2023-12-06 33.96 33.96 33.96 33.96 0.0M
2023-12-05 33.96 33.96 33.96 33.96 0.0M
2023-12-04 34.45 34.45 34.45 34.45 0.0M
2023-12-01 34.25 34.25 33.27 33.65 0.0M
2023-11-30 33.80 33.80 32.90 33.78 0.0M
2023-11-29 34.66 34.66 34.66 34.66 0.0M
2023-11-28 34.66 34.66 34.66 34.66 0.0M
2023-11-27 34.33 34.37 32.60 33.80 0.0M
2023-11-24 34.37 34.37 34.37 34.37 0.0M
2023-11-22 34.37 34.37 34.37 34.37 0.0M
2023-11-21 33.32 34.99 33.30 33.85 0.0M
2023-11-20 33.30 33.30 33.30 33.30 0.0M
2023-11-17 34.49 34.50 33.00 34.17 0.0M
2023-11-16 34.19 34.50 34.19 34.50 0.0M
2023-11-15 34.04 34.04 31.49 33.59 0.0M
2023-11-14 34.38 34.38 33.00 33.45 0.0M
2023-11-13 33.82 34.05 33.80 34.05 0.0M
2023-11-10 34.48 34.50 34.48 34.50 0.0M
2023-11-09 33.91 34.75 33.91 34.75 0.0M
2023-11-08 32.50 34.50 30.50 34.00 0.0M
2023-11-07 34.43 35.15 34.43 34.96 0.0M
2023-11-06 34.98 34.98 34.98 34.98 0.0M
2023-11-03 35.00 35.04 34.98 34.98 0.0M
2023-11-02 34.94 35.04 34.94 35.00 0.0M
2023-11-01 34.36 34.94 34.36 34.94 0.0M
2023-10-31 35.19 35.19 34.94 34.94 0.0M
2023-10-30 35.65 35.65 35.65 35.65 0.0M
2023-10-27 36.55 36.55 36.48 36.48 0.0M
2023-10-26 36.76 36.76 36.76 36.76 0.0M
2023-10-25 34.89 35.00 34.79 35.00 0.0M
2023-10-24 34.97 34.97 34.97 34.97 0.0M
2023-10-23 35.50 35.50 34.97 34.97 0.0M
2023-10-20 33.66 35.00 33.32 35.00 0.0M
2023-10-19 35.40 35.40 35.40 35.40 0.0M
2023-10-18 35.40 35.40 35.40 35.40 0.0M
2023-10-17 36.96 36.98 34.47 35.12 0.0M
2023-10-16 35.36 36.00 35.36 35.50 0.0M
2023-10-13 34.86 36.00 34.86 36.00 0.0M
2023-10-12 35.29 35.29 34.80 35.14 0.0M
2023-10-11 34.00 35.54 34.00 35.20 0.0M
2023-10-10 36.47 37.00 36.47 36.53 0.0M
2023-10-09 36.00 36.55 35.12 36.55 0.0M
2023-10-06 33.46 36.00 33.45 36.00 0.0M
2023-10-05 34.01 34.01 33.40 33.62 0.0M
2023-10-04 34.00 34.50 33.90 33.90 0.0M
2023-10-03 34.09 34.09 34.00 34.00 0.0M
2023-10-02 34.00 34.00 33.59 33.88 0.0M
2023-09-29 34.38 34.96 34.35 34.35 0.0M
2023-09-28 34.80 35.00 34.80 35.00 0.0M
2023-09-27 34.75 34.80 34.75 34.80 0.0M
2023-09-26 34.31 34.31 34.31 34.31 0.0M
2023-09-25 34.35 34.35 34.31 34.31 0.0M
2023-09-22 34.75 34.75 34.50 34.50 0.0M
2023-09-21 34.00 34.00 34.00 34.00 0.0M
2023-09-20 34.80 34.80 34.80 34.80 0.0M
2023-09-19 34.80 34.80 34.80 34.80 0.0M
2023-09-18 34.80 34.80 34.80 34.80 0.0M
2023-09-15 34.56 34.80 34.55 34.80 0.0M
2023-09-14 34.32 34.50 34.32 34.50 0.0M
2023-09-13 35.18 35.18 35.18 35.18 0.0M
2023-09-12 35.18 35.18 35.18 35.18 0.0M
2023-09-11 35.18 35.18 35.18 35.18 0.0M
2023-09-08 35.00 35.18 34.97 35.18 0.0M
2023-09-07 35.25 35.25 33.63 33.65 0.0M
2023-09-06 34.82 35.17 34.76 35.17 0.0M
2023-09-05 34.82 35.14 34.82 35.09 0.0M
2023-09-01 35.15 35.25 34.28 35.25 0.0M
2023-08-31 35.12 35.12 35.12 35.12 0.0M
2023-08-30 34.56 35.20 34.56 35.17 0.0M
2023-08-29 33.30 35.15 33.30 35.15 0.0M
2023-08-28 35.75 35.75 34.57 34.57 0.0M
2023-08-25 35.50 35.50 33.18 35.49 0.0M
2023-08-24 34.00 35.79 34.00 35.79 0.0M
2023-08-23 34.98 35.59 34.98 35.50 0.0M
2023-08-22 35.02 35.59 34.95 35.59 0.0M
2023-08-21 34.79 35.57 34.19 34.95 0.0M
2023-08-18 36.00 36.00 34.40 35.00 0.0M
2023-08-17 35.23 35.98 35.00 35.98 0.0M
2023-08-16 37.00 37.00 35.00 35.00 0.0M
2023-08-15 33.96 36.57 33.96 36.37 0.0M
2023-08-14 34.56 36.67 34.04 36.57 0.0M
2023-08-11 34.54 35.66 34.54 34.96 0.0M
2023-08-10 35.38 35.38 35.38 35.38 0.0M
2023-08-09 35.25 35.98 35.25 35.93 0.0M
2023-08-08 34.10 35.20 34.05 35.20 0.0M
2023-08-07 34.71 35.00 34.05 34.64 0.0M
2023-08-04 33.85 34.98 33.85 34.96 0.0M
2023-08-03 33.82 33.99 33.80 33.80 0.0M
2023-08-02 33.97 34.25 33.46 33.89 0.0M
2023-08-01 34.50 34.50 34.05 34.05 0.0M
2023-07-31 33.58 34.37 33.58 34.37 0.0M
2023-07-28 34.52 34.98 34.35 34.43 0.0M
2023-07-27 34.51 34.51 34.51 34.51 0.0M
2023-07-26 34.51 34.52 33.80 34.51 0.0M
2023-07-25 34.09 34.65 34.00 34.02 0.0M
2023-07-24 34.25 34.50 34.00 34.30 0.0M
2023-07-21 32.40 34.95 32.40 34.64 0.0M
2023-07-20 31.50 32.22 30.85 32.20 0.1M
2023-07-19 32.13 32.48 31.22 31.50 0.0M
2023-07-18 32.04 32.66 32.00 32.00 0.0M
2023-07-17 32.51 32.85 31.23 32.15 0.0M
2023-07-14 33.60 33.63 32.50 32.51 0.0M
2023-07-13 33.79 33.79 33.00 33.63 0.0M
2023-07-12 33.75 33.75 33.49 33.69 0.0M
2023-07-11 33.75 33.75 33.64 33.75 0.0M
2023-07-10 33.50 33.77 33.50 33.73 0.0M
2023-07-07 33.64 33.75 33.64 33.75 0.0M
2023-07-06 33.46 33.64 33.46 33.64 0.0M
2023-07-05 33.23 33.66 33.23 33.65 0.0M
2023-07-03 33.73 33.74 33.62 33.62 0.0M
2023-06-30 33.60 33.70 33.42 33.59 0.0M
2023-06-29 34.00 34.00 33.68 33.75 0.0M
2023-06-28 33.36 34.40 33.28 34.35 0.0M
2023-06-27 33.50 33.50 33.00 33.07 0.0M
2023-06-26 33.32 33.53 33.30 33.41 0.0M
2023-06-23 33.25 33.75 33.25 33.70 0.0M
2023-06-22 33.80 33.80 33.35 33.70 0.0M
2023-06-21 33.80 33.90 33.61 33.80 0.0M
2023-06-20 33.75 33.89 33.75 33.80 0.0M
2023-06-16 34.00 34.00 33.51 33.74 0.0M
2023-06-15 33.59 34.00 33.40 34.00 0.0M
2023-06-14 33.50 33.75 33.50 33.59 0.0M
2023-06-13 33.63 34.13 33.21 33.75 0.0M
2023-06-12 33.50 34.29 32.50 33.75 0.0M
2023-06-09 29.00 34.10 28.84 32.58 0.1M
2023-06-08 26.38 27.50 26.38 27.50 0.0M
2023-06-07 26.25 27.98 26.25 27.84 0.0M
2023-06-06 27.61 27.61 27.61 27.61 0.0M
2023-06-05 26.83 27.97 26.83 27.86 0.0M
2023-06-02 27.44 27.44 27.44 27.44 0.0M
2023-06-01 27.68 27.74 26.75 27.74 0.0M
2023-05-31 26.16 27.29 26.16 27.19 0.0M
2023-05-30 27.19 27.87 25.74 25.74 0.0M
2023-05-26 27.46 27.46 26.96 26.96 0.0M
2023-05-25 27.80 27.81 27.01 27.35 0.0M
2023-05-24 28.38 29.00 27.44 27.44 0.0M
2023-05-23 28.37 28.63 28.00 28.50 0.0M
2023-05-22 25.97 29.00 25.95 28.54 0.1M
2023-05-19 26.90 27.00 25.21 25.21 0.0M
2023-05-18 27.26 27.26 26.66 26.90 0.0M
2023-05-17 28.30 28.38 27.02 27.15 0.0M
2023-05-16 27.71 28.35 27.70 28.30 0.0M
2023-05-15 29.00 29.01 27.06 27.06 0.0M
2023-05-12 28.45 29.45 28.40 29.01 0.0M
2023-05-11 28.26 28.26 28.07 28.07 0.0M
2023-05-10 26.25 28.99 26.25 28.95 0.0M
2023-05-09 27.95 28.34 27.57 28.34 0.0M
2023-05-08 28.25 28.25 27.84 27.95 0.0M
2023-05-05 27.95 28.06 27.90 28.06 0.0M
2023-05-04 28.00 28.00 27.59 28.00 0.0M
2023-05-03 27.53 28.18 27.53 28.00 0.0M
2023-05-02 28.00 28.00 28.00 28.00 0.0M
2023-05-01 27.13 28.18 27.13 28.00 0.0M
2023-04-28 27.36 27.84 27.36 27.84 0.0M
2023-04-27 27.21 27.50 27.21 27.50 0.0M
2023-04-26 27.30 27.40 27.30 27.40 0.0M
2023-04-25 27.46 27.46 27.33 27.33 0.0M
2023-04-24 27.50 27.70 27.50 27.70 0.0M
2023-04-21 27.27 27.61 27.11 27.61 0.0M
2023-04-20 27.54 27.54 27.13 27.36 0.0M
2023-04-19 27.65 27.65 27.65 27.65 0.0M
2023-04-18 27.70 27.70 27.70 27.70 0.0M
2023-04-17 27.63 27.95 27.63 27.70 0.0M
2023-04-14 28.21 28.21 28.21 28.21 0.0M
2023-04-13 27.88 28.35 27.88 28.35 0.0M
2023-04-12 27.91 28.35 27.90 28.35 0.0M
2023-04-11 28.00 28.00 28.00 28.00 0.0M
2023-04-10 28.01 28.01 28.00 28.00 0.0M
2023-04-06 28.00 28.00 28.00 28.00 0.0M
2023-04-05 28.20 28.20 28.00 28.00 0.0M
2023-04-04 28.00 28.15 28.00 28.15 0.0M
2023-04-03 27.88 28.13 27.84 27.97 0.0M
2023-03-31 28.08 28.15 27.80 28.15 0.0M
2023-03-30 28.00 28.08 27.70 27.93 0.0M
2023-03-29 27.95 27.96 27.70 27.70 0.0M
2023-03-28 27.62 28.15 27.62 28.15 0.0M
2023-03-27 28.15 28.15 27.80 27.85 0.0M
2023-03-24 27.77 27.90 27.77 27.85 0.0M
2023-03-23 27.71 27.95 27.71 27.95 0.0M
2023-03-22 28.05 28.15 27.80 27.80 0.0M
2023-03-21 26.80 27.39 26.80 27.39 0.0M
2023-03-20 27.39 27.99 26.79 26.79 0.0M
2023-03-17 28.15 28.15 27.39 27.39 0.0M
2023-03-16 28.00 28.00 26.75 27.95 0.0M
2023-03-15 28.20 28.20 28.11 28.13 0.0M
2023-03-14 28.36 28.47 28.18 28.18 0.0M
2023-03-13 28.62 28.62 26.00 28.52 0.0M
2023-03-10 28.99 28.99 28.99 28.99 0.0M
2023-03-09 28.75 29.55 28.75 29.30 0.0M
2023-03-08 28.96 28.96 28.96 28.96 0.0M
2023-03-07 28.75 29.00 28.75 28.96 0.0M
2023-03-06 29.00 29.00 28.44 28.44 0.0M
2023-03-03 28.93 28.93 28.25 28.50 0.0M
2023-03-02 28.55 29.44 28.55 29.00 0.0M
2023-03-01 29.43 29.43 29.43 29.43 0.0M
2023-02-28 29.03 29.25 29.00 29.25 0.0M
2023-02-27 29.40 29.40 28.55 28.55 0.0M
2023-02-24 28.50 29.21 28.50 28.89 0.0M
2023-02-23 28.65 28.65 28.61 28.61 0.0M
2023-02-22 28.38 28.38 28.38 28.38 0.0M
2023-02-21 29.25 29.25 29.25 29.25 0.0M
2023-02-17 29.00 29.25 28.00 29.22 0.0M
2023-02-16 28.95 29.03 28.37 29.00 0.0M
2023-02-15 28.88 29.00 28.75 28.75 0.0M
2023-02-14 28.99 28.99 28.25 28.25 0.0M
2023-02-13 29.45 29.45 29.04 29.04 0.0M
2023-02-10 29.18 29.18 27.91 29.17 0.0M
2023-02-09 30.55 30.55 29.81 29.81 0.0M
2023-02-08 30.70 30.70 28.75 29.39 0.0M
2023-02-07 28.40 28.46 28.40 28.41 0.0M
2023-02-06 27.80 28.50 27.80 28.50 0.0M
2023-02-03 27.86 28.08 27.29 28.00 0.0M
2023-02-02 26.79 28.48 26.79 28.26 0.0M
2023-02-01 28.50 28.68 28.30 28.30 0.0M
2023-01-31 28.89 28.89 28.74 28.75 0.0M
2023-01-30 28.66 28.69 28.66 28.66 0.0M
2023-01-27 30.70 30.70 29.50 29.50 0.0M
2023-01-26 28.95 29.09 28.45 29.09 0.0M
2023-01-25 29.12 29.12 28.34 28.45 0.0M
2023-01-24 29.00 29.54 26.79 29.54 0.0M
2023-01-23 29.73 29.75 29.00 29.28 0.0M
2023-01-20 30.02 30.60 29.73 29.73 0.0M
2023-01-19 30.36 30.61 30.02 30.02 0.0M
2023-01-18 29.99 30.72 29.84 30.13 0.0M
2023-01-17 27.30 30.00 27.26 30.00 0.0M
2023-01-13 25.98 27.66 25.98 27.30 0.0M
2023-01-12 26.00 26.00 25.71 26.00 0.0M
2023-01-11 25.60 25.96 25.60 25.96 0.0M
2023-01-10 26.76 26.76 25.50 25.50 0.0M
2023-01-09 26.75 26.97 26.25 26.50 0.0M
2023-01-06 24.19 27.02 24.14 26.99 0.0M
2023-01-05 24.10 24.35 23.50 24.19 0.5M
2023-01-04 24.15 24.55 24.12 24.12 0.0M
2023-01-03 23.02 23.60 23.01 23.11 0.0M