Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
12.47
-0.08 (-0.64%)
Oct 10, 2025, 2:44 PM EDT - Market open
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 12.77 | 12.92 | 12.70 | 12.82 | 12.82 | -0.23% | 116,571 |
| Sep 24, 2025 | 12.88 | 13.01 | 12.77 | 12.85 | 12.85 | -1.00% | 128,995 |
| Sep 23, 2025 | 13.04 | 13.12 | 12.94 | 12.98 | 12.98 | -0.15% | 145,420 |
| Sep 22, 2025 | 12.86 | 13.08 | 12.80 | 13.00 | 13.00 | 1.09% | 235,031 |
| Sep 19, 2025 | 12.83 | 12.92 | 12.70 | 12.86 | 12.86 | -0.46% | 247,065 |
| Sep 18, 2025 | 12.74 | 12.96 | 12.70 | 12.92 | 12.92 | 2.13% | 134,602 |
| Sep 17, 2025 | 12.63 | 12.84 | 12.55 | 12.65 | 12.65 | 0.80% | 143,688 |
| Sep 16, 2025 | 12.44 | 12.59 | 12.44 | 12.55 | 12.55 | - | 126,383 |
| Sep 15, 2025 | 12.47 | 12.55 | 12.40 | 12.55 | 12.55 | 0.64% | 1,028,740 |
| Sep 12, 2025 | 12.60 | 12.65 | 12.46 | 12.47 | 12.47 | -1.73% | 63,420 |
| Sep 11, 2025 | 12.35 | 12.74 | 12.29 | 12.69 | 12.69 | 2.34% | 112,920 |
| Sep 10, 2025 | 12.52 | 12.61 | 12.29 | 12.40 | 12.40 | -1.51% | 79,649 |
| Sep 9, 2025 | 12.65 | 13.22 | 12.55 | 12.59 | 12.59 | -0.87% | 119,944 |
| Sep 8, 2025 | 12.70 | 12.72 | 12.55 | 12.70 | 12.70 | -0.31% | 66,557 |
| Sep 5, 2025 | 12.85 | 12.93 | 12.71 | 12.74 | 12.74 | -0.47% | 78,710 |
| Sep 4, 2025 | 12.74 | 12.88 | 12.72 | 12.80 | 12.80 | 0.95% | 59,043 |
| Sep 3, 2025 | 12.70 | 12.82 | 12.58 | 12.68 | 12.68 | -0.94% | 103,628 |
| Sep 2, 2025 | 12.84 | 12.95 | 12.79 | 12.80 | 12.80 | -0.70% | 60,333 |
| Aug 29, 2025 | 13.18 | 13.25 | 12.87 | 12.89 | 12.89 | -1.75% | 82,705 |
| Aug 28, 2025 | 13.00 | 13.16 | 12.94 | 13.12 | 13.12 | 1.00% | 101,269 |
| Aug 27, 2025 | 12.70 | 13.02 | 12.66 | 12.99 | 12.99 | 2.04% | 96,896 |
| Aug 26, 2025 | 12.84 | 12.91 | 12.71 | 12.73 | 12.73 | -1.01% | 71,279 |
| Aug 25, 2025 | 13.18 | 13.23 | 12.86 | 12.86 | 12.86 | -2.43% | 104,339 |
| Aug 22, 2025 | 13.07 | 13.31 | 13.06 | 13.18 | 13.18 | 1.07% | 92,899 |
| Aug 21, 2025 | 13.11 | 13.18 | 13.02 | 13.04 | 13.04 | -0.76% | 54,917 |
| Aug 20, 2025 | 12.97 | 13.17 | 12.89 | 13.14 | 13.14 | 1.70% | 85,719 |
| Aug 19, 2025 | 13.01 | 13.13 | 12.91 | 12.92 | 12.92 | -0.54% | 87,161 |
| Aug 18, 2025 | 12.70 | 13.09 | 12.59 | 12.99 | 12.99 | 2.61% | 122,087 |
| Aug 15, 2025 | 12.86 | 12.91 | 12.62 | 12.66 | 12.66 | -1.02% | 185,562 |
| Aug 14, 2025 | 13.11 | 13.15 | 12.77 | 12.79 | 12.79 | -3.54% | 154,428 |
| Aug 13, 2025 | 13.17 | 13.39 | 13.15 | 13.26 | 13.26 | 0.91% | 92,096 |
| Aug 12, 2025 | 13.11 | 13.18 | 13.00 | 13.14 | 13.14 | 1.08% | 91,284 |
| Aug 11, 2025 | 12.96 | 13.04 | 12.92 | 13.00 | 13.00 | 0.39% | 79,235 |
| Aug 8, 2025 | 13.04 | 13.08 | 12.89 | 12.95 | 12.95 | -0.08% | 80,423 |
| Aug 7, 2025 | 13.05 | 13.10 | 12.92 | 12.96 | 12.96 | -0.69% | 74,697 |
| Aug 6, 2025 | 13.02 | 13.19 | 12.92 | 13.05 | 13.05 | 0.23% | 105,146 |
| Aug 5, 2025 | 12.98 | 13.18 | 12.83 | 13.02 | 13.02 | 1.48% | 154,692 |
| Aug 4, 2025 | 12.75 | 12.93 | 12.75 | 12.83 | 12.83 | 0.55% | 109,507 |
| Aug 1, 2025 | 12.92 | 12.94 | 12.61 | 12.76 | 12.76 | -1.85% | 151,346 |
| Jul 31, 2025 | 12.88 | 13.11 | 12.88 | 13.00 | 13.00 | 0.08% | 131,539 |