Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.93
+0.21 (1.43%)
Nov 21, 2024, 12:25 PM EST - Market open
Greenlight Capital Re Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 14.59 | 14.72 | 14.41 | 14.72 | 14.72 | 0.48% | 137,023 |
Nov 19, 2024 | 14.41 | 14.70 | 14.35 | 14.65 | 14.65 | 0.96% | 93,270 |
Nov 18, 2024 | 14.50 | 14.68 | 14.41 | 14.51 | 14.51 | 0.07% | 66,340 |
Nov 15, 2024 | 14.62 | 14.62 | 14.40 | 14.50 | 14.50 | 0.14% | 68,346 |
Nov 14, 2024 | 14.48 | 14.50 | 14.36 | 14.48 | 14.48 | 0.28% | 72,929 |
Nov 13, 2024 | 14.68 | 14.80 | 14.40 | 14.44 | 14.44 | -0.89% | 88,023 |
Nov 12, 2024 | 14.72 | 14.81 | 14.53 | 14.57 | 14.57 | -1.22% | 121,466 |
Nov 11, 2024 | 14.97 | 14.97 | 14.71 | 14.75 | 14.75 | -0.07% | 93,404 |
Nov 8, 2024 | 14.78 | 14.98 | 14.62 | 14.76 | 14.76 | -0.14% | 107,291 |
Nov 7, 2024 | 15.47 | 15.47 | 14.75 | 14.78 | 14.78 | -4.52% | 178,758 |
Nov 6, 2024 | 15.32 | 15.82 | 15.01 | 15.48 | 15.48 | 6.10% | 318,937 |
Nov 5, 2024 | 13.76 | 14.78 | 13.64 | 14.59 | 14.59 | 7.60% | 199,471 |
Nov 4, 2024 | 13.33 | 13.65 | 13.13 | 13.56 | 13.56 | 0.44% | 91,140 |
Nov 1, 2024 | 13.54 | 13.57 | 13.38 | 13.50 | 13.50 | 0.15% | 51,487 |
Oct 31, 2024 | 13.70 | 13.73 | 13.46 | 13.48 | 13.48 | -0.30% | 99,845 |
Oct 30, 2024 | 13.34 | 13.59 | 13.34 | 13.52 | 13.52 | 0.90% | 74,688 |
Oct 29, 2024 | 13.39 | 13.42 | 13.26 | 13.40 | 13.40 | 0.07% | 54,121 |
Oct 28, 2024 | 13.24 | 13.45 | 13.24 | 13.39 | 13.39 | 1.21% | 51,909 |
Oct 25, 2024 | 13.43 | 13.43 | 13.18 | 13.23 | 13.23 | -1.27% | 29,418 |
Oct 24, 2024 | 13.49 | 13.49 | 13.35 | 13.40 | 13.40 | -0.45% | 34,262 |
Oct 23, 2024 | 13.45 | 13.50 | 13.33 | 13.46 | 13.46 | -0.52% | 43,576 |
Oct 22, 2024 | 13.49 | 13.53 | 13.36 | 13.53 | 13.53 | -0.29% | 27,904 |
Oct 21, 2024 | 13.90 | 13.90 | 13.56 | 13.57 | 13.57 | -2.23% | 34,206 |
Oct 18, 2024 | 14.00 | 14.00 | 13.85 | 13.88 | 13.88 | -0.64% | 33,754 |
Oct 17, 2024 | 13.84 | 13.99 | 13.78 | 13.97 | 13.97 | 1.23% | 100,437 |
Oct 16, 2024 | 13.75 | 13.88 | 13.75 | 13.80 | 13.80 | 1.10% | 54,223 |
Oct 15, 2024 | 13.75 | 13.91 | 13.64 | 13.65 | 13.65 | -1.02% | 63,540 |
Oct 14, 2024 | 13.78 | 13.82 | 13.74 | 13.79 | 13.79 | -0.14% | 42,090 |
Oct 11, 2024 | 13.70 | 13.87 | 13.67 | 13.81 | 13.81 | 1.02% | 79,048 |
Oct 10, 2024 | 13.48 | 13.67 | 13.48 | 13.67 | 13.67 | 0.66% | 61,812 |
Oct 9, 2024 | 13.55 | 13.70 | 13.40 | 13.58 | 13.58 | 0.30% | 60,841 |
Oct 8, 2024 | 13.47 | 13.67 | 13.43 | 13.54 | 13.54 | 1.12% | 48,980 |
Oct 7, 2024 | 13.87 | 13.87 | 13.26 | 13.39 | 13.39 | -3.67% | 148,184 |
Oct 4, 2024 | 13.68 | 13.95 | 13.68 | 13.90 | 13.90 | 3.35% | 74,448 |
Oct 3, 2024 | 13.44 | 13.52 | 13.29 | 13.45 | 13.45 | -0.30% | 97,157 |
Oct 2, 2024 | 13.52 | 13.69 | 13.45 | 13.49 | 13.49 | -0.59% | 60,753 |
Oct 1, 2024 | 13.65 | 13.65 | 13.45 | 13.57 | 13.57 | -0.59% | 88,051 |
Sep 30, 2024 | 13.62 | 13.69 | 13.54 | 13.65 | 13.65 | -0.36% | 58,997 |
Sep 27, 2024 | 13.92 | 14.07 | 13.64 | 13.70 | 13.70 | -1.01% | 67,985 |
Sep 26, 2024 | 14.03 | 14.15 | 13.78 | 13.84 | 13.84 | -0.36% | 82,559 |
Sep 25, 2024 | 13.95 | 13.95 | 13.71 | 13.89 | 13.89 | -0.50% | 139,875 |
Sep 24, 2024 | 14.02 | 14.26 | 13.89 | 13.96 | 13.96 | 0.14% | 124,705 |
Sep 23, 2024 | 14.17 | 14.22 | 13.91 | 13.94 | 13.94 | -1.55% | 104,859 |
Sep 20, 2024 | 14.01 | 14.31 | 14.01 | 14.16 | 14.16 | 0.35% | 364,580 |
Sep 19, 2024 | 14.20 | 14.20 | 13.90 | 14.11 | 14.11 | 0.79% | 90,803 |
Sep 18, 2024 | 13.92 | 14.10 | 13.78 | 14.00 | 14.00 | 0.57% | 173,503 |
Sep 17, 2024 | 14.16 | 14.24 | 13.89 | 13.92 | 13.92 | -0.93% | 161,463 |
Sep 16, 2024 | 14.02 | 14.12 | 13.94 | 14.05 | 14.05 | 0.50% | 140,982 |
Sep 13, 2024 | 14.00 | 14.27 | 13.97 | 13.98 | 13.98 | 0.65% | 122,477 |
Sep 12, 2024 | 13.83 | 13.97 | 13.50 | 13.89 | 13.89 | 1.31% | 76,828 |
Sep 11, 2024 | 13.70 | 13.77 | 13.35 | 13.71 | 13.71 | -0.51% | 112,809 |
Sep 10, 2024 | 13.70 | 13.87 | 13.66 | 13.78 | 13.78 | 0.80% | 92,875 |
Sep 9, 2024 | 13.56 | 13.92 | 13.56 | 13.67 | 13.67 | 0.89% | 102,167 |
Sep 6, 2024 | 13.93 | 13.94 | 13.48 | 13.55 | 13.55 | -2.59% | 164,769 |
Sep 5, 2024 | 13.81 | 13.95 | 13.70 | 13.91 | 13.91 | 1.38% | 63,600 |
Sep 4, 2024 | 13.64 | 13.80 | 13.54 | 13.72 | 13.72 | 0.73% | 58,136 |
Sep 3, 2024 | 13.84 | 13.84 | 13.56 | 13.62 | 13.62 | -2.51% | 57,508 |
Aug 30, 2024 | 13.86 | 14.00 | 13.80 | 13.97 | 13.97 | 0.79% | 62,226 |
Aug 29, 2024 | 13.90 | 13.95 | 13.73 | 13.86 | 13.86 | 0.51% | 75,932 |
Aug 28, 2024 | 13.72 | 13.96 | 13.68 | 13.79 | 13.79 | 0.51% | 108,485 |
Aug 27, 2024 | 13.72 | 13.84 | 13.72 | 13.72 | 13.72 | -0.22% | 231,888 |
Aug 26, 2024 | 13.89 | 14.08 | 13.20 | 13.75 | 13.75 | -0.72% | 115,544 |
Aug 23, 2024 | 13.50 | 13.95 | 13.50 | 13.85 | 13.85 | 3.28% | 136,371 |
Aug 22, 2024 | 13.42 | 13.55 | 13.34 | 13.41 | 13.41 | -0.37% | 384,438 |
Aug 21, 2024 | 13.35 | 13.60 | 12.96 | 13.46 | 13.46 | 1.28% | 128,619 |
Aug 20, 2024 | 13.54 | 13.55 | 13.28 | 13.29 | 13.29 | -1.41% | 42,496 |
Aug 19, 2024 | 13.45 | 13.57 | 13.33 | 13.48 | 13.48 | 0.15% | 87,458 |
Aug 16, 2024 | 13.22 | 13.48 | 13.22 | 13.46 | 13.46 | 1.66% | 126,471 |
Aug 15, 2024 | 13.04 | 13.33 | 12.83 | 13.24 | 13.24 | 3.68% | 135,376 |
Aug 14, 2024 | 12.93 | 12.93 | 12.68 | 12.77 | 12.77 | -0.78% | 101,889 |
Aug 13, 2024 | 12.54 | 12.87 | 12.48 | 12.87 | 12.87 | 3.54% | 80,526 |
Aug 12, 2024 | 12.50 | 12.58 | 12.38 | 12.43 | 12.43 | -0.32% | 89,916 |
Aug 9, 2024 | 12.53 | 12.53 | 12.43 | 12.47 | 12.47 | -0.32% | 85,593 |
Aug 8, 2024 | 12.14 | 12.57 | 12.14 | 12.51 | 12.51 | 3.13% | 123,543 |
Aug 7, 2024 | 12.16 | 12.62 | 11.95 | 12.13 | 12.13 | -2.41% | 194,174 |
Aug 6, 2024 | 12.36 | 12.45 | 12.18 | 12.43 | 12.43 | -0.16% | 78,212 |
Aug 5, 2024 | 12.75 | 12.75 | 12.26 | 12.45 | 12.45 | -3.56% | 113,985 |
Aug 2, 2024 | 13.00 | 13.24 | 12.78 | 12.91 | 12.91 | -3.08% | 64,970 |
Aug 1, 2024 | 12.35 | 13.91 | 12.35 | 13.32 | 13.32 | -3.48% | 77,923 |
Jul 31, 2024 | 13.71 | 13.96 | 13.60 | 13.80 | 13.80 | 0.88% | 108,024 |
Jul 30, 2024 | 13.47 | 13.72 | 13.47 | 13.68 | 13.68 | 2.09% | 46,029 |
Jul 29, 2024 | 13.57 | 13.64 | 13.36 | 13.40 | 13.40 | -0.89% | 41,656 |
Jul 26, 2024 | 13.49 | 13.63 | 13.36 | 13.52 | 13.52 | 1.35% | 65,460 |
Jul 25, 2024 | 13.50 | 13.60 | 13.28 | 13.34 | 13.34 | -0.67% | 100,226 |
Jul 24, 2024 | 13.36 | 13.63 | 13.36 | 13.43 | 13.43 | 0.37% | 90,197 |
Jul 23, 2024 | 13.02 | 13.45 | 13.02 | 13.38 | 13.38 | 2.53% | 67,676 |
Jul 22, 2024 | 12.88 | 13.12 | 12.83 | 13.05 | 13.05 | 1.71% | 49,178 |
Jul 19, 2024 | 13.31 | 13.31 | 12.82 | 12.83 | 12.83 | -3.17% | 37,972 |
Jul 18, 2024 | 13.39 | 13.56 | 13.25 | 13.25 | 13.25 | -1.92% | 50,940 |
Jul 17, 2024 | 13.27 | 13.63 | 13.17 | 13.51 | 13.51 | 1.58% | 126,318 |
Jul 16, 2024 | 13.24 | 13.42 | 13.21 | 13.30 | 13.30 | 1.53% | 108,518 |
Jul 15, 2024 | 13.10 | 13.37 | 13.03 | 13.10 | 13.10 | 0.69% | 143,427 |
Jul 12, 2024 | 13.14 | 13.33 | 12.99 | 13.01 | 13.01 | 0.23% | 88,444 |
Jul 11, 2024 | 12.78 | 13.23 | 12.73 | 12.98 | 12.98 | 3.76% | 148,591 |
Jul 10, 2024 | 12.29 | 12.57 | 12.15 | 12.51 | 12.51 | 2.04% | 52,825 |
Jul 9, 2024 | 12.38 | 12.49 | 12.22 | 12.26 | 12.26 | -1.05% | 47,514 |
Jul 8, 2024 | 12.12 | 12.70 | 12.10 | 12.39 | 12.39 | 2.31% | 83,491 |
Jul 5, 2024 | 12.21 | 12.22 | 12.03 | 12.11 | 12.11 | -2.02% | 90,998 |
Jul 3, 2024 | 12.50 | 12.59 | 12.33 | 12.36 | 12.36 | -2.22% | 45,875 |
Jul 2, 2024 | 12.65 | 12.72 | 12.60 | 12.64 | 12.64 | -1.10% | 30,125 |