Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
13.05
-0.17 (-1.29%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 13.45 | 13.63 | 13.32 | 13.48 | 13.48 | 1.35% | 87,653 |
| Apr 21, 2025 | 13.36 | 13.39 | 12.89 | 13.30 | 13.30 | -1.12% | 59,253 |
| Apr 17, 2025 | 13.22 | 13.52 | 13.22 | 13.45 | 13.45 | 1.51% | 74,445 |
| Apr 16, 2025 | 13.26 | 13.32 | 13.10 | 13.25 | 13.25 | - | 57,662 |
| Apr 15, 2025 | 12.88 | 13.33 | 12.88 | 13.25 | 13.25 | 0.53% | 73,576 |
| Apr 14, 2025 | 13.22 | 13.31 | 13.01 | 13.18 | 13.18 | 0.61% | 101,272 |
| Apr 11, 2025 | 12.85 | 13.14 | 12.56 | 13.10 | 13.10 | 1.39% | 68,027 |
| Apr 10, 2025 | 13.12 | 13.22 | 12.64 | 12.92 | 12.92 | -3.15% | 116,530 |
| Apr 9, 2025 | 12.67 | 13.41 | 12.34 | 13.34 | 13.34 | 4.38% | 154,416 |
| Apr 8, 2025 | 12.75 | 13.13 | 12.55 | 12.78 | 12.78 | 2.65% | 173,086 |
| Apr 7, 2025 | 12.50 | 13.00 | 12.14 | 12.45 | 12.45 | -3.71% | 158,258 |
| Apr 4, 2025 | 13.00 | 13.18 | 12.70 | 12.93 | 12.93 | -2.93% | 124,560 |
| Apr 3, 2025 | 13.39 | 13.45 | 13.14 | 13.32 | 13.32 | -2.77% | 92,295 |
| Apr 2, 2025 | 13.62 | 13.91 | 13.50 | 13.70 | 13.70 | -0.29% | 72,655 |
| Apr 1, 2025 | 13.52 | 13.79 | 13.35 | 13.74 | 13.74 | 1.40% | 86,365 |
| 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 |