Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
12.66
-0.13 (-1.02%)
At close: Aug 15, 2025, 4:00 PM
12.91
+0.25 (1.97%)
After-hours: Aug 15, 2025, 4:54 PM EDT
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.86 | 12.91 | 12.62 | 12.66 | 12.66 | -1.02% | 185,162 |
| 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 |
| Jul 30, 2025 | 13.05 | 13.12 | 12.90 | 12.99 | 12.99 | -0.54% | 175,552 |
| Jul 29, 2025 | 13.35 | 13.36 | 13.06 | 13.06 | 13.06 | -1.51% | 138,073 |
| Jul 28, 2025 | 13.22 | 13.48 | 13.12 | 13.26 | 13.26 | -0.08% | 82,827 |
| Jul 25, 2025 | 13.23 | 13.34 | 13.15 | 13.27 | 13.27 | 0.38% | 89,942 |
| Jul 24, 2025 | 13.36 | 13.38 | 13.19 | 13.22 | 13.22 | -1.42% | 118,497 |
| Jul 23, 2025 | 13.34 | 13.45 | 13.25 | 13.41 | 13.41 | 0.83% | 76,489 |
| Jul 22, 2025 | 13.10 | 13.45 | 13.10 | 13.30 | 13.30 | 1.76% | 182,446 |
| Jul 21, 2025 | 13.10 | 13.30 | 13.04 | 13.07 | 13.07 | -0.31% | 134,374 |
| Jul 18, 2025 | 13.41 | 13.57 | 13.08 | 13.11 | 13.11 | -1.43% | 79,140 |
| Jul 17, 2025 | 13.15 | 13.49 | 13.09 | 13.30 | 13.30 | 0.53% | 90,944 |
| Jul 16, 2025 | 13.18 | 13.28 | 13.03 | 13.23 | 13.23 | 1.22% | 131,356 |
| Jul 15, 2025 | 13.45 | 13.45 | 13.07 | 13.07 | 13.07 | -2.46% | 213,822 |
| Jul 14, 2025 | 13.23 | 13.49 | 13.21 | 13.40 | 13.40 | 0.68% | 151,075 |
| Jul 11, 2025 | 13.50 | 13.51 | 13.30 | 13.31 | 13.31 | -1.70% | 114,925 |
| Jul 10, 2025 | 13.77 | 13.82 | 13.52 | 13.54 | 13.54 | -2.17% | 84,188 |
| Jul 9, 2025 | 13.78 | 14.15 | 13.59 | 13.84 | 13.84 | 0.73% | 113,327 |
| Jul 8, 2025 | 13.88 | 13.98 | 13.72 | 13.74 | 13.74 | -1.22% | 201,849 |
| Jul 7, 2025 | 14.33 | 14.33 | 13.91 | 13.91 | 13.91 | -2.86% | 74,621 |
| Jul 3, 2025 | 14.13 | 14.40 | 14.13 | 14.32 | 14.32 | 1.20% | 44,922 |
| Jul 2, 2025 | 14.33 | 14.34 | 14.06 | 14.15 | 14.15 | -1.46% | 116,197 |
| Jul 1, 2025 | 14.37 | 14.56 | 14.30 | 14.36 | 14.36 | -0.07% | 70,167 |
| Jun 30, 2025 | 14.51 | 14.51 | 14.27 | 14.37 | 14.37 | -0.42% | 1,087,957 |
| Jun 27, 2025 | 14.56 | 14.68 | 14.26 | 14.43 | 14.43 | -1.16% | 196,981 |
| Jun 26, 2025 | 14.51 | 14.68 | 14.48 | 14.60 | 14.60 | 0.62% | 78,012 |
| Jun 25, 2025 | 14.88 | 15.03 | 14.46 | 14.51 | 14.51 | -2.68% | 151,514 |
| Jun 24, 2025 | 14.80 | 15.03 | 14.73 | 14.91 | 14.91 | 1.22% | 181,868 |
| Jun 23, 2025 | 14.40 | 14.80 | 14.40 | 14.73 | 14.73 | 2.29% | 97,890 |
| Jun 20, 2025 | 14.61 | 14.65 | 14.35 | 14.40 | 14.40 | -0.21% | 191,129 |
| Jun 18, 2025 | 14.36 | 14.57 | 14.36 | 14.43 | 14.43 | 0.14% | 121,359 |
| Jun 17, 2025 | 14.53 | 14.56 | 14.35 | 14.41 | 14.41 | -0.83% | 103,756 |
| Jun 16, 2025 | 14.65 | 14.75 | 14.50 | 14.53 | 14.53 | - | 83,828 |
| Jun 13, 2025 | 14.75 | 14.82 | 14.50 | 14.53 | 14.53 | -2.15% | 68,627 |
| Jun 12, 2025 | 14.75 | 14.93 | 14.61 | 14.85 | 14.85 | 0.75% | 87,760 |
| Jun 11, 2025 | 14.91 | 15.07 | 14.69 | 14.74 | 14.74 | -0.54% | 158,274 |
| Jun 10, 2025 | 15.00 | 15.00 | 14.80 | 14.82 | 14.82 | -0.94% | 123,766 |
| Jun 9, 2025 | 14.55 | 15.05 | 14.48 | 14.96 | 14.96 | 3.89% | 207,538 |
| Jun 6, 2025 | 14.25 | 14.41 | 14.18 | 14.40 | 14.40 | 2.27% | 97,336 |
| Jun 5, 2025 | 14.17 | 14.17 | 14.00 | 14.08 | 14.08 | -0.35% | 95,558 |