Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
18.38
+0.30 (1.66%)
Apr 8, 2026, 4:00 PM EDT - Market closed

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202618.0518.4117.8718.3818.381.66%254,034
Apr 7, 202617.9718.3117.8518.0818.080.50%209,690
Apr 6, 202617.8418.1417.7017.9917.990.78%188,293
Apr 2, 202617.5218.0417.4417.8517.852.06%360,606
Apr 1, 202617.3317.5017.0417.4917.491.16%339,347
Mar 31, 202617.1317.3316.8117.2917.291.83%406,136
Mar 30, 202616.7617.0316.5716.9816.981.31%214,150
Mar 27, 202617.1217.1516.7216.7616.76-2.10%250,669
Mar 26, 202616.1717.1316.1717.1217.120.35%261,833
Mar 25, 202617.0017.4716.9517.0617.061.01%239,614
Mar 24, 202616.4616.9416.4416.8916.892.18%407,841
Mar 23, 202616.2916.7916.1116.5316.533.38%337,970
Mar 20, 202616.2516.2715.9715.9915.99-1.54%345,118
Mar 19, 202616.3316.4216.0916.2416.24-0.85%197,933
Mar 18, 202616.8316.8316.1416.3816.38-3.02%237,466
Mar 17, 202616.6017.0216.4716.8916.891.81%340,308
Mar 16, 202615.7616.6315.6516.5916.596.35%517,140
Mar 13, 202615.1115.9215.1115.6015.604.07%367,948
Mar 12, 202614.7315.0414.6114.9914.990.74%139,911
Mar 11, 202614.9015.1014.7314.8814.88-0.53%134,157
Mar 10, 202614.2515.1214.2514.9614.965.35%163,491
Mar 9, 202614.0214.2513.7714.2014.200.35%145,364
Mar 6, 202614.0914.2013.8914.1514.15-0.70%84,509
Mar 5, 202614.2814.2914.0414.2514.25-0.77%82,565
Mar 4, 202614.3014.4414.1714.3614.360.91%70,332
Mar 3, 202614.2214.3213.9214.2314.23-0.84%97,320
Mar 2, 202614.1714.4414.1714.3514.351.13%115,755
Feb 27, 202614.3214.3514.1714.1914.19-1.32%71,457
Feb 26, 202614.2114.3914.1314.3814.381.48%104,463
Feb 25, 202614.0014.1813.9214.1714.171.21%65,803
Feb 24, 202614.0714.0913.8414.0014.00-0.21%97,061
Feb 23, 202614.1514.2213.9514.0314.03-0.85%81,513
Feb 20, 202614.0014.2013.8014.1514.151.29%91,626
Feb 19, 202613.9614.1613.9413.9713.97-0.43%131,599
Feb 18, 202614.2914.5014.0114.0314.03-2.30%90,232
Feb 17, 202614.1314.4714.1314.3614.361.70%142,337
Feb 13, 202613.8814.2013.7214.1214.121.80%110,438
Feb 12, 202613.9214.1113.7813.8713.87-0.50%123,307
Feb 11, 202613.8713.9813.7113.9413.941.01%80,743
Feb 10, 202613.7713.9613.7413.8013.800.07%193,606
Feb 9, 202614.0114.0413.7413.7913.79-1.78%160,457
Feb 6, 202614.2714.4813.9714.0414.04-1.68%161,130
Feb 5, 202614.2914.4614.1914.2814.280.85%95,068
Feb 4, 202614.0014.2614.0014.1614.161.07%205,457
Feb 3, 202614.0314.1913.8914.0114.01-0.21%84,497
Feb 2, 202613.9614.1113.9414.0414.041.23%115,052
Jan 30, 202613.7713.8813.6313.8713.870.22%127,649
Jan 29, 202613.8013.9213.7213.8413.841.39%107,658
Jan 28, 202613.5413.7813.4313.6513.650.81%105,476
Jan 27, 202613.4313.5713.3613.5413.540.52%86,094