Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
15.40
-0.36 (-2.28%)
At close: Aug 17, 2026, 4:00 PM EDT
15.40
0.00 (0.00%)
After-hours: Aug 17, 2026, 4:15 PM EDT

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202615.7616.2615.3915.39--2.35%66,468
Aug 14, 202615.7015.8115.6115.7615.760.38%71,978
Aug 13, 202615.6215.7615.4815.7015.701.55%139,748
Aug 12, 202615.4415.5715.3715.4615.460.26%96,095
Aug 11, 202615.4515.6515.2115.4215.420.46%173,041
Aug 10, 202615.3715.5715.2015.3515.35-1.03%143,598
Aug 7, 202615.7715.8115.4215.5115.51-0.83%157,728
Aug 6, 202615.9916.1915.6015.6415.64-0.70%210,247
Aug 5, 202615.4515.9314.5615.7515.75-3.73%272,523
Aug 4, 202616.6516.6516.2116.3616.36-1.68%124,116
Aug 3, 202616.7316.9816.5116.6416.64-0.06%137,829
Jul 31, 202616.6416.7316.3316.6516.65-114,265
Jul 30, 202617.2917.4216.5916.6516.65-4.58%134,304
Jul 29, 202617.6317.7117.1617.4517.45-1.30%164,766
Jul 28, 202617.3817.8517.2917.6817.682.85%229,249
Jul 27, 202617.0817.2517.0417.1917.191.18%111,281
Jul 24, 202616.3917.0516.3916.9916.993.91%134,891
Jul 23, 202616.0716.4015.8816.3516.351.05%158,403
Jul 22, 202616.4816.5116.0016.1816.18-1.94%136,236
Jul 21, 202616.8016.8716.4716.5016.50-2.65%123,596
Jul 20, 202616.9517.2716.7316.9516.95-0.70%155,887
Jul 17, 202616.8117.2816.7517.0717.071.61%196,863
Jul 16, 202616.3216.8516.1916.8016.803.26%149,323
Jul 15, 202616.6317.1816.0416.2716.27-2.16%107,486
Jul 14, 202617.1317.2016.6116.6316.63-2.92%124,308
Jul 13, 202616.6417.1716.5717.1317.133.44%115,465
Jul 10, 202616.3916.5916.2016.5616.561.10%244,319
Jul 9, 202616.6716.6716.1116.3816.38-1.74%158,792
Jul 8, 202616.5216.8016.3816.6716.671.52%221,154
Jul 7, 202616.5716.7716.3616.4216.420.61%216,955
Jul 6, 202616.1716.4916.0616.3216.32-0.31%149,843
Jul 2, 202616.3716.5816.1016.3716.370.06%143,986
Jul 1, 202616.2916.5716.2516.3616.361.11%139,406
Jun 30, 202616.5816.5816.1216.1816.18-2.88%250,874
Jun 29, 202616.7216.8416.6216.6616.66-0.42%139,055
Jun 26, 202616.1516.8015.8616.7316.734.04%624,771
Jun 25, 202616.3616.3614.9716.0816.08-2.66%219,722
Jun 24, 202616.4316.7316.2516.5216.520.43%174,034
Jun 23, 202616.0916.4916.0216.4516.453.01%122,477
Jun 22, 202616.0016.2715.8515.9715.97-0.62%169,749
Jun 18, 202616.2916.3615.9616.0716.07-0.62%173,151
Jun 17, 202616.2716.4715.9916.1716.17-0.43%96,492
Jun 16, 202616.1716.2616.0716.2416.241.12%89,691
Jun 15, 202616.2216.3215.9816.0616.06-0.31%234,629
Jun 12, 202616.0016.1315.7616.1116.111.45%123,416
Jun 11, 202615.9616.1515.8515.8815.88-0.31%129,995
Jun 10, 202615.5615.9915.5615.9315.932.97%121,416
Jun 9, 202615.4715.6715.4115.4715.470.65%104,705
Jun 8, 202615.4115.5815.2315.3715.37-1.03%156,511
Jun 5, 202614.9815.5914.9815.5315.533.67%141,370