Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	14.18	14.29	14.02	14.12	14.12	0.28%	56,986
Jan 16, 2025	14.15	14.31	14.06	14.08	14.08	-0.35%	84,398
Jan 15, 2025	14.15	14.15	14.01	14.13	14.13	1.51%	56,677
Jan 14, 2025	13.66	13.94	13.66	13.92	13.92	1.98%	75,094
Jan 13, 2025	13.49	13.68	13.45	13.65	13.65	0.07%	51,221
Jan 10, 2025	13.85	13.88	13.42	13.64	13.64	-2.29%	89,447
Jan 8, 2025	13.95	14.02	13.80	13.96	13.96	-	52,060
Jan 7, 2025	13.58	13.99	13.55	13.96	13.96	2.87%	107,591
Jan 6, 2025	13.70	13.82	13.52	13.57	13.57	-1.17%	185,183
Jan 3, 2025	13.78	13.79	13.59	13.73	13.73	0.15%	95,195
Jan 2, 2025	14.07	14.11	13.68	13.71	13.71	-2.07%	116,501
Dec 31, 2024	13.89	14.07	13.78	14.00	14.00	1.23%	44,904
Dec 30, 2024	13.73	13.90	13.65	13.83	13.83	-	43,947
Dec 27, 2024	13.80	13.90	13.64	13.83	13.83	-0.43%	105,978
Dec 26, 2024	13.71	14.17	13.62	13.89	13.89	0.73%	67,268
Dec 24, 2024	13.58	13.79	13.58	13.79	13.79	1.77%	33,214
Dec 23, 2024	13.94	13.94	13.50	13.55	13.55	-2.52%	73,214
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