Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
17.54
-0.18 (-1.02%)
At close: May 4, 2026, 4:00 PM EDT
17.57
+0.03 (0.17%)
After-hours: May 4, 2026, 4:01 PM EDT
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 17.72 | 17.85 | 17.35 | 17.71 | - | -0.06% | 25,042 |
| May 1, 2026 | 18.33 | 18.33 | 17.38 | 17.72 | 17.72 | -3.28% | 227,410 |
| Apr 30, 2026 | 18.03 | 18.52 | 17.81 | 18.32 | 18.32 | 0.77% | 191,249 |
| 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 |
| Mar 12, 2026 | 14.73 | 15.04 | 14.61 | 14.99 | 14.99 | 0.74% | 139,911 |
| Mar 11, 2026 | 14.90 | 15.10 | 14.73 | 14.88 | 14.88 | -0.53% | 134,157 |
| Mar 10, 2026 | 14.25 | 15.12 | 14.25 | 14.96 | 14.96 | 5.35% | 163,491 |
| Mar 9, 2026 | 14.02 | 14.25 | 13.77 | 14.20 | 14.20 | 0.35% | 145,364 |
| Mar 6, 2026 | 14.09 | 14.20 | 13.89 | 14.15 | 14.15 | -0.70% | 84,509 |
| Mar 5, 2026 | 14.28 | 14.29 | 14.04 | 14.25 | 14.25 | -0.77% | 82,565 |
| Mar 4, 2026 | 14.30 | 14.44 | 14.17 | 14.36 | 14.36 | 0.91% | 70,332 |
| Mar 3, 2026 | 14.22 | 14.32 | 13.92 | 14.23 | 14.23 | -0.84% | 97,320 |
| Mar 2, 2026 | 14.17 | 14.44 | 14.17 | 14.35 | 14.35 | 1.13% | 115,755 |
| Feb 27, 2026 | 14.32 | 14.35 | 14.17 | 14.19 | 14.19 | -1.32% | 71,457 |
| Feb 26, 2026 | 14.21 | 14.39 | 14.13 | 14.38 | 14.38 | 1.48% | 104,463 |
| Feb 25, 2026 | 14.00 | 14.18 | 13.92 | 14.17 | 14.17 | 1.21% | 65,803 |
| 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 |