Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
13.74
+0.19 (1.40%)
At close: Apr 1, 2025, 4:00 PM
13.81
+0.07 (0.51%)
After-hours: Apr 1, 2025, 6:36 PM EDT
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.52 | 13.79 | 13.35 | 13.74 | 13.74 | 1.40% | 86,360 |
| Mar 31, 2025 | 13.87 | 13.97 | 13.42 | 13.55 | 13.55 | -0.15% | 350,686 |
| Mar 28, 2025 | 13.59 | 14.21 | 13.29 | 13.57 | 13.57 | -0.88% | 83,686 |
| Mar 27, 2025 | 14.00 | 14.35 | 13.57 | 13.69 | 13.69 | -0.07% | 162,052 |
| Mar 26, 2025 | 13.95 | 14.03 | 13.49 | 13.70 | 13.70 | 0.37% | 165,227 |
| Mar 25, 2025 | 13.48 | 13.92 | 13.48 | 13.65 | 13.65 | 1.26% | 155,429 |
| Mar 24, 2025 | 13.41 | 13.53 | 13.32 | 13.48 | 13.48 | 1.97% | 63,702 |
| Mar 21, 2025 | 13.29 | 13.44 | 13.15 | 13.22 | 13.22 | -1.49% | 202,745 |
| Mar 20, 2025 | 13.49 | 13.70 | 13.41 | 13.42 | 13.42 | -0.59% | 76,209 |
| Mar 19, 2025 | 13.36 | 13.56 | 13.34 | 13.50 | 13.50 | 1.43% | 76,991 |
| Mar 18, 2025 | 13.38 | 13.59 | 13.27 | 13.31 | 13.31 | -1.04% | 92,732 |
| Mar 17, 2025 | 13.16 | 13.46 | 12.88 | 13.45 | 13.45 | 1.74% | 87,045 |
| Mar 14, 2025 | 13.19 | 13.35 | 13.05 | 13.22 | 13.22 | 0.46% | 90,447 |
| Mar 13, 2025 | 12.91 | 13.41 | 12.75 | 13.16 | 13.16 | 2.41% | 82,857 |
| Mar 12, 2025 | 13.30 | 13.61 | 12.85 | 12.85 | 12.85 | -3.24% | 150,154 |
| Mar 11, 2025 | 13.70 | 13.70 | 12.64 | 13.28 | 13.28 | -3.07% | 180,158 |
| Mar 10, 2025 | 13.87 | 14.00 | 13.51 | 13.70 | 13.70 | -1.79% | 58,981 |
| Mar 7, 2025 | 14.18 | 14.31 | 13.59 | 13.95 | 13.95 | 0.87% | 75,023 |
| Mar 6, 2025 | 13.83 | 14.00 | 13.58 | 13.83 | 13.83 | -0.58% | 69,998 |
| Mar 5, 2025 | 13.80 | 13.94 | 13.72 | 13.91 | 13.91 | 1.31% | 81,582 |
| Mar 4, 2025 | 13.70 | 14.08 | 13.70 | 13.73 | 13.73 | -0.94% | 100,033 |
| Mar 3, 2025 | 13.98 | 14.09 | 13.62 | 13.86 | 13.86 | -0.50% | 79,987 |
| Feb 28, 2025 | 13.74 | 13.93 | 13.60 | 13.93 | 13.93 | 2.50% | 94,967 |
| Feb 27, 2025 | 13.66 | 13.79 | 13.48 | 13.59 | 13.59 | -0.88% | 79,683 |
| Feb 26, 2025 | 13.60 | 13.73 | 13.55 | 13.71 | 13.71 | 0.66% | 55,347 |
| Feb 25, 2025 | 13.48 | 13.77 | 13.24 | 13.62 | 13.62 | 1.57% | 81,015 |
| Feb 24, 2025 | 13.26 | 13.59 | 13.26 | 13.41 | 13.41 | 1.28% | 78,032 |
| Feb 21, 2025 | 13.39 | 13.39 | 13.10 | 13.24 | 13.24 | - | 78,641 |
| Feb 20, 2025 | 13.41 | 13.44 | 13.04 | 13.24 | 13.24 | -1.63% | 279,748 |
| Feb 19, 2025 | 13.35 | 13.47 | 13.27 | 13.46 | 13.46 | 0.52% | 48,780 |
| Feb 18, 2025 | 13.50 | 13.59 | 13.35 | 13.39 | 13.39 | -0.96% | 91,278 |
| Feb 14, 2025 | 13.53 | 13.56 | 13.33 | 13.52 | 13.52 | 0.52% | 62,232 |
| Feb 13, 2025 | 13.23 | 13.45 | 13.15 | 13.45 | 13.45 | 1.89% | 50,002 |
| Feb 12, 2025 | 13.09 | 13.28 | 13.03 | 13.20 | 13.20 | -0.60% | 58,792 |
| Feb 11, 2025 | 13.24 | 13.60 | 13.18 | 13.28 | 13.28 | -0.23% | 41,944 |
| Feb 10, 2025 | 13.59 | 13.59 | 13.25 | 13.31 | 13.31 | -2.06% | 77,604 |
| Feb 7, 2025 | 13.78 | 13.78 | 13.58 | 13.59 | 13.59 | -1.66% | 37,299 |
| Feb 6, 2025 | 13.81 | 13.99 | 13.76 | 13.82 | 13.82 | 0.36% | 70,381 |
| Feb 5, 2025 | 13.45 | 13.87 | 13.45 | 13.77 | 13.77 | 2.84% | 102,061 |
| Feb 4, 2025 | 13.25 | 13.44 | 13.25 | 13.39 | 13.39 | 0.60% | 32,358 |
| Feb 3, 2025 | 13.34 | 13.43 | 13.15 | 13.31 | 13.31 | -1.41% | 60,267 |
| Jan 31, 2025 | 13.64 | 13.64 | 13.41 | 13.50 | 13.50 | -1.46% | 52,323 |
| Jan 30, 2025 | 13.83 | 13.90 | 13.56 | 13.70 | 13.70 | -0.72% | 148,392 |
| Jan 29, 2025 | 13.77 | 14.09 | 13.75 | 13.80 | 13.80 | -1.92% | 57,654 |
| Jan 28, 2025 | 13.70 | 14.11 | 13.60 | 14.07 | 14.07 | 2.40% | 80,916 |
| Jan 27, 2025 | 13.61 | 13.90 | 13.61 | 13.74 | 13.74 | 0.88% | 78,428 |
| Jan 24, 2025 | 13.50 | 13.66 | 13.34 | 13.62 | 13.62 | 0.44% | 52,945 |
| Jan 23, 2025 | 13.70 | 13.81 | 13.53 | 13.56 | 13.56 | -1.38% | 47,609 |
| Jan 22, 2025 | 14.09 | 14.22 | 13.74 | 13.75 | 13.75 | -2.69% | 103,797 |
| Jan 21, 2025 | 14.16 | 14.29 | 14.13 | 14.13 | 14.13 | 0.07% | 60,821 |