Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.27
+0.23 (1.64%)
At close: Jan 8, 2026, 4:00 PM EST
14.27
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:06 PM EST
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.00 | 14.34 | 13.89 | 14.27 | 14.27 | 1.64% | 88,316 |
| Jan 7, 2026 | 14.00 | 14.12 | 13.76 | 14.04 | 14.04 | -0.07% | 97,634 |
| Jan 6, 2026 | 14.30 | 14.53 | 13.95 | 14.05 | 14.05 | -2.36% | 120,762 |
| Jan 5, 2026 | 14.07 | 14.53 | 14.07 | 14.39 | 14.39 | 1.62% | 131,161 |
| Jan 2, 2026 | 14.67 | 14.77 | 14.07 | 14.16 | 14.16 | -2.88% | 167,529 |
| Dec 31, 2025 | 14.53 | 14.60 | 14.40 | 14.58 | 14.58 | 0.55% | 109,922 |
| Dec 30, 2025 | 14.35 | 14.64 | 14.18 | 14.50 | 14.50 | 1.19% | 228,277 |
| Dec 29, 2025 | 14.47 | 14.54 | 14.32 | 14.33 | 14.33 | -0.69% | 185,829 |
| Dec 26, 2025 | 14.63 | 14.73 | 14.43 | 14.43 | 14.43 | -1.43% | 107,487 |
| Dec 24, 2025 | 14.59 | 14.75 | 14.57 | 14.64 | 14.64 | -0.54% | 71,616 |
| Dec 23, 2025 | 14.44 | 14.92 | 14.42 | 14.72 | 14.72 | 1.66% | 173,360 |
| Dec 22, 2025 | 14.43 | 14.57 | 14.41 | 14.48 | 14.48 | 0.35% | 165,750 |
| Dec 19, 2025 | 14.56 | 14.62 | 14.41 | 14.43 | 14.43 | -1.10% | 396,690 |
| Dec 18, 2025 | 14.48 | 14.71 | 14.31 | 14.59 | 14.59 | 1.18% | 347,368 |
| Dec 17, 2025 | 14.40 | 14.57 | 14.39 | 14.42 | 14.42 | 0.35% | 420,727 |
| Dec 16, 2025 | 14.44 | 14.65 | 14.33 | 14.37 | 14.37 | - | 358,617 |
| Dec 15, 2025 | 14.27 | 14.52 | 14.06 | 14.37 | 14.37 | 0.77% | 392,531 |
| Dec 12, 2025 | 14.05 | 14.27 | 13.93 | 14.26 | 14.26 | 2.08% | 143,815 |
| Dec 11, 2025 | 13.97 | 14.13 | 13.80 | 13.97 | 13.97 | 0.43% | 180,978 |
| Dec 10, 2025 | 13.77 | 14.03 | 13.77 | 13.91 | 13.91 | 0.58% | 218,679 |
| Dec 9, 2025 | 13.62 | 13.86 | 13.62 | 13.83 | 13.83 | 1.17% | 120,088 |
| Dec 8, 2025 | 13.93 | 13.93 | 13.57 | 13.67 | 13.67 | -1.80% | 126,410 |
| Dec 5, 2025 | 13.73 | 13.99 | 13.73 | 13.92 | 13.92 | 0.29% | 120,162 |
| Dec 4, 2025 | 13.76 | 13.90 | 13.66 | 13.88 | 13.88 | 0.29% | 160,882 |
| Dec 3, 2025 | 13.78 | 13.87 | 13.62 | 13.84 | 13.84 | 0.95% | 134,890 |
| Dec 2, 2025 | 13.35 | 13.80 | 13.25 | 13.71 | 13.71 | 3.16% | 148,984 |
| Dec 1, 2025 | 13.20 | 13.39 | 13.17 | 13.29 | 13.29 | 0.61% | 101,668 |
| Nov 28, 2025 | 13.11 | 13.23 | 13.08 | 13.21 | 13.21 | 0.42% | 52,068 |
| Nov 26, 2025 | 13.00 | 13.21 | 13.00 | 13.16 | 13.16 | 0.50% | 81,886 |
| Nov 25, 2025 | 12.92 | 13.18 | 12.92 | 13.09 | 13.09 | 1.55% | 101,511 |
| Nov 24, 2025 | 12.93 | 12.99 | 12.77 | 12.89 | 12.89 | -0.85% | 74,995 |
| Nov 21, 2025 | 12.69 | 13.04 | 12.60 | 13.00 | 13.00 | 3.17% | 173,483 |
| Nov 20, 2025 | 12.94 | 13.04 | 12.59 | 12.60 | 12.60 | -1.56% | 101,808 |
| Nov 19, 2025 | 12.92 | 13.01 | 12.67 | 12.80 | 12.80 | -1.31% | 119,942 |
| Nov 18, 2025 | 12.93 | 13.02 | 12.85 | 12.97 | 12.97 | 0.62% | 73,951 |
| Nov 17, 2025 | 13.20 | 13.22 | 12.88 | 12.89 | 12.89 | -2.05% | 78,528 |
| Nov 14, 2025 | 13.30 | 13.35 | 12.93 | 13.16 | 13.16 | -1.05% | 88,656 |
| Nov 13, 2025 | 13.03 | 13.33 | 13.03 | 13.30 | 13.30 | 2.07% | 129,854 |
| Nov 12, 2025 | 13.18 | 13.24 | 12.98 | 13.03 | 13.03 | -1.14% | 105,106 |
| Nov 11, 2025 | 12.97 | 13.27 | 12.96 | 13.18 | 13.18 | 3.13% | 163,704 |
| Nov 10, 2025 | 12.97 | 13.05 | 12.72 | 12.78 | 12.78 | -1.46% | 163,199 |
| Nov 7, 2025 | 12.71 | 13.07 | 12.43 | 12.97 | 12.97 | 2.13% | 159,069 |
| Nov 6, 2025 | 12.33 | 12.75 | 12.31 | 12.70 | 12.70 | 3.67% | 156,684 |
| Nov 5, 2025 | 11.95 | 12.30 | 11.95 | 12.25 | 12.25 | 2.51% | 94,162 |
| Nov 4, 2025 | 11.90 | 12.02 | 11.57 | 11.95 | 11.95 | -1.97% | 211,818 |
| Nov 3, 2025 | 12.16 | 12.41 | 12.01 | 12.19 | 12.19 | 0.58% | 98,588 |
| Oct 31, 2025 | 12.17 | 12.23 | 12.06 | 12.12 | 12.12 | -0.08% | 174,620 |
| Oct 30, 2025 | 12.09 | 12.26 | 12.09 | 12.13 | 12.13 | - | 167,025 |
| Oct 29, 2025 | 11.99 | 12.15 | 11.86 | 12.13 | 12.13 | 0.58% | 198,059 |
| Oct 28, 2025 | 12.14 | 12.25 | 12.05 | 12.06 | 12.06 | -1.31% | 104,876 |