Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.33	13.65	13.13	13.56	13.56	0.44%	91,034
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
Jul 1, 2024	13.15	13.15	12.73	12.78	12.78	-2.44%	89,622
Jun 28, 2024	13.03	13.12	12.71	13.10	13.10	0.69%	582,545
Jun 27, 2024	12.94	13.02	12.84	13.01	13.01	0.93%	101,461
Jun 26, 2024	12.74	12.91	12.63	12.89	12.89	1.02%	122,119
Jun 25, 2024	12.83	13.03	12.72	12.76	12.76	-1.16%	44,844
Jun 24, 2024	12.94	13.16	12.91	12.91	12.91	-0.39%	41,654
Jun 21, 2024	13.02	13.14	12.89	12.96	12.96	-0.08%	97,236
Jun 20, 2024	12.92	13.13	12.92	12.97	12.97	-0.46%	30,322
Jun 18, 2024	12.96	13.35	12.85	13.03	13.03	-0.15%	49,808
Jun 17, 2024	12.71	13.08	12.64	13.05	13.05	2.35%	31,786
Jun 14, 2024	12.65	12.86	12.59	12.75	12.75	-0.93%	52,079
Jun 13, 2024	12.95	12.95	12.67	12.87	12.87	-1.15%	34,444