Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.00	14.26	14.00	14.16	14.16	1.07%	205,457
Feb 3, 2026	14.03	14.19	13.89	14.01	14.01	-0.21%	84,497
Feb 2, 2026	13.96	14.11	13.94	14.04	14.04	1.23%	114,956
Jan 30, 2026	13.77	13.88	13.63	13.87	13.87	0.22%	127,649
Jan 29, 2026	13.80	13.92	13.72	13.84	13.84	1.39%	107,658
Jan 28, 2026	13.54	13.78	13.43	13.65	13.65	0.81%	105,476
Jan 27, 2026	13.43	13.57	13.36	13.54	13.54	0.52%	86,094
Jan 26, 2026	13.36	13.52	13.36	13.47	13.47	0.82%	127,843
Jan 23, 2026	13.31	13.40	13.17	13.36	13.36	-0.15%	90,212
Jan 22, 2026	13.47	13.55	13.30	13.38	13.38	-0.89%	211,384
Jan 21, 2026	13.43	13.53	13.25	13.50	13.50	0.30%	154,043
Jan 20, 2026	13.30	13.46	13.15	13.46	13.46	1.20%	147,841
Jan 16, 2026	13.34	13.45	13.26	13.30	13.30	-0.75%	104,763
Jan 15, 2026	13.52	13.64	13.38	13.40	13.40	-0.22%	104,253
Jan 14, 2026	13.42	13.59	13.34	13.43	13.43	-0.15%	183,672
Jan 13, 2026	13.67	13.93	13.40	13.45	13.45	-2.75%	88,944
Jan 12, 2026	13.85	13.95	13.73	13.83	13.83	-0.36%	106,506
Jan 9, 2026	14.21	14.35	13.86	13.88	13.88	-2.73%	118,708
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