Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	13.65	14.05	13.62	13.90	13.90	-	165,877
Dec 19, 2024	14.06	14.21	13.80	13.90	13.90	0.07%	75,443
Dec 18, 2024	14.43	14.53	13.78	13.89	13.89	-3.81%	98,358
Dec 17, 2024	14.49	14.59	14.33	14.44	14.44	-0.96%	60,628
Dec 16, 2024	14.68	14.76	14.53	14.58	14.58	-0.34%	65,253
Dec 13, 2024	14.88	14.90	14.58	14.63	14.63	-1.81%	59,453
Dec 12, 2024	14.90	15.02	14.78	14.90	14.90	0.20%	67,316
Dec 11, 2024	14.94	14.94	14.78	14.87	14.87	-0.07%	60,213
Dec 10, 2024	14.99	14.99	14.72	14.88	14.88	-0.47%	72,706
Dec 9, 2024	14.95	14.96	14.73	14.95	14.95	1.01%	118,243
Dec 6, 2024	15.00	15.00	14.58	14.80	14.80	-1.20%	62,456
Dec 5, 2024	15.05	15.14	14.89	14.98	14.98	-0.13%	54,057
Dec 4, 2024	15.05	15.22	14.87	15.00	15.00	-0.20%	79,093
Dec 3, 2024	15.05	15.12	14.88	15.03	15.03	0.27%	83,709
Dec 2, 2024	14.99	15.06	14.74	14.99	14.99	0.40%	100,847
Nov 29, 2024	15.00	15.06	14.83	14.93	14.93	-	39,158
Nov 27, 2024	15.10	15.38	14.90	14.93	14.93	-0.67%	47,508
Nov 26, 2024	15.05	15.13	14.93	15.03	15.03	-0.33%	97,561
Nov 25, 2024	15.15	15.36	15.05	15.08	15.08	0.07%	193,979
Nov 22, 2024	15.00	15.14	14.93	15.07	15.07	0.47%	135,196
Nov 21, 2024	14.79	15.01	14.79	15.00	15.00	1.90%	85,438
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