Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.32
+0.17 (1.20%)
Jul 3, 2025, 1:00 PM - Market closed
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.13 | 14.40 | 14.13 | 14.32 | 14.32 | 1.20% | 44,922 |
| Jul 2, 2025 | 14.33 | 14.34 | 14.06 | 14.15 | 14.15 | -1.46% | 116,197 |
| Jul 1, 2025 | 14.37 | 14.56 | 14.30 | 14.36 | 14.36 | -0.07% | 70,167 |
| Jun 30, 2025 | 14.51 | 14.51 | 14.27 | 14.37 | 14.37 | -0.42% | 1,087,957 |
| Jun 27, 2025 | 14.56 | 14.68 | 14.26 | 14.43 | 14.43 | -1.16% | 196,981 |
| Jun 26, 2025 | 14.51 | 14.68 | 14.48 | 14.60 | 14.60 | 0.62% | 78,012 |
| Jun 25, 2025 | 14.88 | 15.03 | 14.46 | 14.51 | 14.51 | -2.68% | 151,514 |
| Jun 24, 2025 | 14.80 | 15.03 | 14.73 | 14.91 | 14.91 | 1.22% | 181,868 |
| Jun 23, 2025 | 14.40 | 14.80 | 14.40 | 14.73 | 14.73 | 2.29% | 97,890 |
| Jun 20, 2025 | 14.61 | 14.65 | 14.35 | 14.40 | 14.40 | -0.21% | 191,129 |
| Jun 18, 2025 | 14.36 | 14.57 | 14.36 | 14.43 | 14.43 | 0.14% | 121,359 |
| Jun 17, 2025 | 14.53 | 14.56 | 14.35 | 14.41 | 14.41 | -0.83% | 103,756 |
| Jun 16, 2025 | 14.65 | 14.75 | 14.50 | 14.53 | 14.53 | - | 83,828 |
| Jun 13, 2025 | 14.75 | 14.82 | 14.50 | 14.53 | 14.53 | -2.15% | 68,627 |
| Jun 12, 2025 | 14.75 | 14.93 | 14.61 | 14.85 | 14.85 | 0.75% | 87,760 |
| Jun 11, 2025 | 14.91 | 15.07 | 14.69 | 14.74 | 14.74 | -0.54% | 158,274 |
| Jun 10, 2025 | 15.00 | 15.00 | 14.80 | 14.82 | 14.82 | -0.94% | 123,766 |
| Jun 9, 2025 | 14.55 | 15.05 | 14.48 | 14.96 | 14.96 | 3.89% | 207,538 |
| Jun 6, 2025 | 14.25 | 14.41 | 14.18 | 14.40 | 14.40 | 2.27% | 97,336 |
| Jun 5, 2025 | 14.17 | 14.17 | 14.00 | 14.08 | 14.08 | -0.35% | 95,558 |
| Jun 4, 2025 | 14.51 | 14.56 | 14.09 | 14.13 | 14.13 | -2.15% | 82,029 |
| Jun 3, 2025 | 14.38 | 14.54 | 14.35 | 14.44 | 14.44 | -0.35% | 96,178 |
| Jun 2, 2025 | 14.44 | 14.60 | 14.33 | 14.49 | 14.49 | 0.35% | 71,559 |
| May 30, 2025 | 14.30 | 14.58 | 14.06 | 14.44 | 14.44 | 0.56% | 89,461 |
| May 29, 2025 | 13.93 | 14.65 | 13.92 | 14.36 | 14.36 | 2.94% | 70,268 |
| May 28, 2025 | 13.91 | 14.01 | 13.82 | 13.95 | 13.95 | - | 81,900 |
| May 27, 2025 | 13.57 | 13.97 | 13.51 | 13.95 | 13.95 | 3.33% | 150,618 |
| May 23, 2025 | 13.35 | 13.68 | 13.35 | 13.50 | 13.50 | -0.30% | 129,805 |
| May 22, 2025 | 13.41 | 13.58 | 13.33 | 13.54 | 13.54 | - | 131,366 |
| May 21, 2025 | 13.54 | 13.70 | 13.43 | 13.54 | 13.54 | -1.17% | 88,365 |
| May 20, 2025 | 13.54 | 13.75 | 13.54 | 13.70 | 13.70 | 0.51% | 86,747 |
| May 19, 2025 | 13.50 | 13.72 | 13.46 | 13.63 | 13.63 | 0.37% | 98,545 |
| May 16, 2025 | 13.37 | 13.59 | 13.37 | 13.58 | 13.58 | 0.89% | 115,913 |
| May 15, 2025 | 13.11 | 14.42 | 13.11 | 13.46 | 13.46 | 2.36% | 80,301 |
| May 14, 2025 | 13.27 | 13.32 | 13.12 | 13.15 | 13.15 | -1.13% | 132,965 |
| May 13, 2025 | 13.43 | 14.13 | 13.16 | 13.30 | 13.30 | 0.08% | 80,971 |
| May 12, 2025 | 13.72 | 13.89 | 13.11 | 13.29 | 13.29 | -2.06% | 78,361 |
| May 9, 2025 | 13.54 | 13.59 | 13.42 | 13.57 | 13.57 | 0.82% | 46,436 |
| May 8, 2025 | 13.44 | 13.65 | 13.21 | 13.46 | 13.46 | 0.15% | 61,443 |
| May 7, 2025 | 13.62 | 13.65 | 13.37 | 13.44 | 13.44 | -0.44% | 63,629 |
| May 6, 2025 | 13.26 | 13.63 | 13.11 | 13.50 | 13.50 | 1.43% | 112,884 |
| May 5, 2025 | 13.39 | 13.49 | 13.17 | 13.31 | 13.31 | 0.76% | 126,655 |
| May 2, 2025 | 13.20 | 13.27 | 13.07 | 13.21 | 13.21 | 1.15% | 77,686 |
| May 1, 2025 | 13.05 | 13.17 | 12.96 | 13.06 | 13.06 | -0.42% | 67,257 |
| Apr 30, 2025 | 13.23 | 13.28 | 12.95 | 13.12 | 13.12 | -0.87% | 72,641 |
| Apr 29, 2025 | 13.06 | 13.36 | 13.06 | 13.23 | 13.23 | 0.68% | 108,067 |
| Apr 28, 2025 | 13.02 | 13.34 | 12.97 | 13.14 | 13.14 | 0.46% | 68,760 |
| Apr 25, 2025 | 13.11 | 13.13 | 12.92 | 13.08 | 13.08 | -1.06% | 59,876 |
| Apr 24, 2025 | 13.32 | 13.41 | 13.17 | 13.22 | 13.22 | -0.68% | 85,030 |
| Apr 23, 2025 | 13.68 | 13.71 | 13.27 | 13.31 | 13.31 | -1.26% | 54,773 |