Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.61	17.71	17.18	17.19	17.19	-2.39%	173,397
May 21, 2026	17.64	17.66	17.38	17.61	17.61	-0.56%	151,365
May 20, 2026	17.88	17.95	17.59	17.71	17.71	-1.45%	344,137
May 19, 2026	17.86	18.10	17.41	17.97	17.97	0.22%	187,197
May 18, 2026	17.42	18.11	17.42	17.93	17.93	2.34%	164,737
May 15, 2026	17.28	17.53	17.15	17.52	17.52	1.04%	141,040
May 14, 2026	17.50	17.67	17.15	17.34	17.34	-0.52%	192,836
May 13, 2026	17.35	17.50	17.00	17.43	17.43	-0.40%	277,117
May 12, 2026	17.65	17.74	17.33	17.50	17.50	-1.13%	199,315
May 11, 2026	17.89	18.00	17.66	17.70	17.70	-0.90%	156,544
May 8, 2026	17.69	18.06	17.38	17.86	17.86	0.34%	130,199
May 7, 2026	17.70	18.18	17.54	17.80	17.80	-0.22%	208,403
May 6, 2026	17.12	18.21	16.90	17.84	17.84	-0.34%	285,085
May 5, 2026	17.53	18.00	17.45	17.90	17.90	1.88%	146,908
May 4, 2026	17.72	17.85	17.35	17.57	17.57	-0.85%	184,466
May 1, 2026	18.33	18.33	17.38	17.72	17.72	-3.28%	229,134
Apr 30, 2026	18.03	18.52	17.81	18.32	18.32	0.77%	197,049
Apr 29, 2026	18.66	18.83	18.05	18.18	18.18	-3.35%	198,114
Apr 28, 2026	19.03	19.22	18.73	18.81	18.81	-0.27%	212,060
Apr 27, 2026	19.02	19.26	18.72	18.86	18.86	-0.74%	242,660
Apr 24, 2026	18.79	19.00	18.65	19.00	19.00	0.58%	233,672
Apr 23, 2026	18.77	19.01	18.63	18.89	18.89	1.07%	162,091
Apr 22, 2026	18.39	18.69	18.28	18.69	18.69	1.25%	191,119
Apr 21, 2026	18.39	18.55	18.25	18.46	18.46	0.11%	176,751
Apr 20, 2026	18.63	19.39	18.44	18.44	18.44	-0.32%	182,163
Apr 17, 2026	18.56	18.83	18.50	18.50	18.50	0.54%	199,549
Apr 16, 2026	18.06	18.43	18.06	18.40	18.40	1.83%	178,872
Apr 15, 2026	18.03	19.25	17.89	18.07	18.07	-0.22%	156,650
Apr 14, 2026	17.86	18.15	17.83	18.11	18.11	0.95%	213,565
Apr 13, 2026	18.33	18.45	17.86	17.94	17.94	-2.87%	192,458
Apr 10, 2026	18.77	18.77	18.45	18.47	18.47	-1.65%	182,884
Apr 9, 2026	18.40	18.99	18.40	18.78	18.78	2.18%	257,251
Apr 8, 2026	18.05	18.41	17.87	18.38	18.38	1.66%	301,795
Apr 7, 2026	17.97	18.31	17.85	18.08	18.08	0.50%	209,863
Apr 6, 2026	17.84	18.14	17.70	17.99	17.99	0.78%	188,293
Apr 2, 2026	17.52	18.04	17.44	17.85	17.85	2.06%	360,726
Apr 1, 2026	17.33	17.50	17.04	17.49	17.49	1.16%	339,347
Mar 31, 2026	17.13	17.33	16.81	17.29	17.29	1.83%	406,136
Mar 30, 2026	16.76	17.03	16.57	16.98	16.98	1.31%	214,150
Mar 27, 2026	17.12	17.15	16.72	16.76	16.76	-2.10%	250,669
Mar 26, 2026	16.17	17.13	16.17	17.12	17.12	0.35%	261,833
Mar 25, 2026	17.00	17.47	16.95	17.06	17.06	1.01%	239,614
Mar 24, 2026	16.46	16.94	16.44	16.89	16.89	2.18%	407,841
Mar 23, 2026	16.29	16.79	16.11	16.53	16.53	3.38%	337,970
Mar 20, 2026	16.25	16.27	15.97	15.99	15.99	-1.54%	345,118
Mar 19, 2026	16.33	16.42	16.09	16.24	16.24	-0.85%	197,933
Mar 18, 2026	16.83	16.83	16.14	16.38	16.38	-3.02%	237,466
Mar 17, 2026	16.60	17.02	16.47	16.89	16.89	1.81%	340,308
Mar 16, 2026	15.76	16.63	15.65	16.59	16.59	6.35%	517,140
Mar 13, 2026	15.11	15.92	15.11	15.60	15.60	4.07%	367,948