Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.17
+0.17 (1.21%)
At close: Feb 25, 2026, 4:00 PM EST
14.18
+0.01 (0.07%)
After-hours: Feb 25, 2026, 5:47 PM EST
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 14.00 | 14.18 | 13.92 | 14.17 | 14.17 | 1.21% | 63,314 |
| Feb 24, 2026 | 14.07 | 14.09 | 13.84 | 14.00 | 14.00 | -0.21% | 97,061 |
| Feb 23, 2026 | 14.15 | 14.22 | 13.95 | 14.03 | 14.03 | -0.85% | 81,513 |
| Feb 20, 2026 | 14.00 | 14.20 | 13.80 | 14.15 | 14.15 | 1.29% | 91,129 |
| Feb 19, 2026 | 13.96 | 14.16 | 13.94 | 13.97 | 13.97 | -0.43% | 108,009 |
| Feb 18, 2026 | 14.29 | 14.50 | 14.01 | 14.03 | 14.03 | -2.30% | 90,232 |
| Feb 17, 2026 | 14.13 | 14.47 | 14.13 | 14.36 | 14.36 | 1.70% | 142,337 |
| Feb 13, 2026 | 13.88 | 14.20 | 13.72 | 14.12 | 14.12 | 1.80% | 100,341 |
| Feb 12, 2026 | 13.92 | 14.11 | 13.78 | 13.87 | 13.87 | -0.50% | 123,307 |
| Feb 11, 2026 | 13.87 | 13.98 | 13.71 | 13.94 | 13.94 | 1.01% | 80,743 |
| Feb 10, 2026 | 13.77 | 13.96 | 13.74 | 13.80 | 13.80 | 0.07% | 193,606 |
| Feb 9, 2026 | 14.01 | 14.04 | 13.74 | 13.79 | 13.79 | -1.78% | 160,457 |
| Feb 6, 2026 | 14.27 | 14.48 | 13.97 | 14.04 | 14.04 | -1.68% | 161,130 |
| Feb 5, 2026 | 14.29 | 14.46 | 14.19 | 14.28 | 14.28 | 0.85% | 95,068 |
| 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% | 115,052 |
| 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% | 128,007 |
| 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% | 147,866 |
| 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% | 167,729 |
| 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% | 397,335 |
| Dec 18, 2025 | 14.48 | 14.71 | 14.31 | 14.59 | 14.59 | 1.18% | 380,842 |
| 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 |