Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
13.92
+0.04 (0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 12.21 | 12.28 | 12.14 | 12.22 | 12.22 | 0.08% | 180,115 |
| Oct 24, 2025 | 12.24 | 12.29 | 12.13 | 12.21 | 12.21 | 0.16% | 70,017 |
| Oct 23, 2025 | 12.29 | 12.33 | 12.09 | 12.19 | 12.19 | -0.97% | 81,297 |
| Oct 22, 2025 | 12.14 | 12.32 | 12.03 | 12.31 | 12.31 | 1.32% | 97,618 |
| Oct 21, 2025 | 12.25 | 12.35 | 12.13 | 12.15 | 12.15 | -1.38% | 100,534 |
| Oct 20, 2025 | 12.32 | 12.94 | 12.20 | 12.32 | 12.32 | 0.33% | 94,183 |
| Oct 17, 2025 | 12.25 | 12.34 | 12.20 | 12.28 | 12.28 | 0.33% | 104,121 |
| Oct 16, 2025 | 12.56 | 12.56 | 12.16 | 12.24 | 12.24 | -2.78% | 183,889 |
| Oct 15, 2025 | 12.79 | 12.80 | 12.44 | 12.59 | 12.59 | -1.33% | 78,658 |
| Oct 14, 2025 | 12.54 | 12.78 | 12.47 | 12.76 | 12.76 | 1.35% | 86,447 |
| Oct 13, 2025 | 12.53 | 12.59 | 12.35 | 12.59 | 12.59 | 1.12% | 138,101 |
| Oct 10, 2025 | 12.55 | 12.68 | 12.41 | 12.45 | 12.45 | -0.80% | 126,887 |
| Oct 9, 2025 | 12.66 | 12.67 | 12.48 | 12.55 | 12.55 | -0.79% | 110,646 |
| Oct 8, 2025 | 12.66 | 12.69 | 12.53 | 12.65 | 12.65 | 0.48% | 87,155 |
| Oct 7, 2025 | 12.57 | 12.68 | 12.50 | 12.59 | 12.59 | -0.16% | 119,303 |
| Oct 6, 2025 | 12.58 | 12.66 | 12.54 | 12.61 | 12.61 | 0.24% | 116,160 |
| Oct 3, 2025 | 12.48 | 12.69 | 12.46 | 12.58 | 12.58 | 0.48% | 154,549 |
| Oct 2, 2025 | 12.47 | 12.54 | 12.33 | 12.52 | 12.52 | 0.16% | 131,236 |
| Oct 1, 2025 | 12.67 | 12.70 | 12.48 | 12.50 | 12.50 | -1.57% | 165,986 |
| Sep 30, 2025 | 12.58 | 12.77 | 12.57 | 12.70 | 12.70 | 0.47% | 339,956 |
| Sep 29, 2025 | 12.99 | 13.00 | 12.59 | 12.64 | 12.64 | -2.09% | 143,482 |
| Sep 26, 2025 | 12.80 | 13.00 | 12.79 | 12.91 | 12.91 | 0.70% | 127,102 |