Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.89
-0.09 (-0.60%)
Sep 10, 2026, 2:29 PM EDT - Market open

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202614.9715.0814.8514.89--0.60%57,549
Sep 9, 202614.9315.0414.7714.9814.98-0.66%163,635
Sep 8, 202615.2415.2515.0715.0815.08-2.20%144,735
Sep 4, 202615.4715.4715.2915.4215.42-0.39%93,716
Sep 3, 202615.3715.6615.1915.4815.481.64%160,030
Sep 2, 202615.3615.4715.1815.2315.23-0.20%113,443
Sep 1, 202615.2415.3615.1215.2615.260.66%99,128
Aug 31, 202615.2915.2915.1215.1615.16-1.37%150,639
Aug 28, 202615.4115.4615.3215.3715.37-0.26%147,288
Aug 27, 202615.2115.4615.1515.4115.410.06%102,952
Aug 26, 202615.4915.6515.2615.4015.40-0.52%88,427
Aug 25, 202615.4315.5515.2515.4815.48-0.26%119,182
Aug 24, 202615.4215.7115.3115.5215.521.50%92,917
Aug 21, 202615.4015.4515.2515.2915.29-0.59%113,866
Aug 20, 202615.2315.4215.1615.3815.380.92%109,268
Aug 19, 202615.5615.7215.2015.2415.24-2.31%104,011
Aug 18, 202615.5115.8215.3615.6015.601.30%139,275
Aug 17, 202615.7616.2615.3715.4015.40-2.28%90,378
Aug 14, 202615.7015.8115.6115.7615.760.38%71,982
Aug 13, 202615.6215.7615.4815.7015.701.55%139,748
Aug 12, 202615.4415.5715.3715.4615.460.26%96,096
Aug 11, 202615.4515.6515.2115.4215.420.46%174,541
Aug 10, 202615.3715.5715.2015.3515.35-1.03%143,599
Aug 7, 202615.7715.8115.4215.5115.51-0.83%157,778
Aug 6, 202615.9916.1915.6015.6415.64-0.70%210,248
Aug 5, 202615.4515.9314.5615.7515.75-3.73%272,604
Aug 4, 202616.6516.6516.2116.3616.36-1.68%132,485
Aug 3, 202616.7316.9816.5116.6416.64-0.06%137,832
Jul 31, 202616.6416.7316.3316.6516.65-114,267
Jul 30, 202617.2917.4216.5916.6516.65-4.58%134,305
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%136,237
Jul 21, 202616.8016.8716.4716.5016.50-2.65%123,690
Jul 20, 202616.9517.2716.7316.9516.95-0.70%155,888
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%108,044
Jul 14, 202617.1317.2016.6116.6316.63-2.92%149,656
Jul 13, 202616.6417.1716.5717.1317.133.44%115,519
Jul 10, 202616.3916.5916.2016.5616.561.10%244,419
Jul 9, 202616.6716.6716.1116.3816.38-1.74%158,826
Jul 8, 202616.5216.8016.3816.6716.671.52%223,461
Jul 7, 202616.5716.7716.3616.4216.420.61%216,981
Jul 6, 202616.1716.4916.0616.3216.32-0.31%152,363
Jul 2, 202616.3716.5816.1016.3716.370.06%143,986
Jul 1, 202616.2916.5716.2516.3616.361.11%139,406