Greenlight Capital Re, Ltd. (GLRE)

NASDAQ: GLRE · Real-Time Price · USD

16.19

+0.13 (0.81%)

At close: Jun 16, 2026, 4:00 PM EDT

16.24

+0.05 (0.31%)

After-hours: Jun 16, 2026, 5:43 PM EDT

Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	16.17	16.26	16.07	16.26	16.26	1.25%	89,612
Jun 15, 2026	16.22	16.32	15.98	16.06	16.06	-0.31%	234,238
Jun 12, 2026	16.00	16.13	15.76	16.11	16.11	1.45%	119,213
Jun 11, 2026	15.96	16.15	15.85	15.88	15.88	-0.31%	124,733
Jun 10, 2026	15.56	15.99	15.56	15.93	15.93	2.97%	121,409
Jun 9, 2026	15.47	15.67	15.41	15.47	15.47	0.65%	101,824
Jun 8, 2026	15.41	15.58	15.23	15.37	15.37	-1.03%	156,511
Jun 5, 2026	14.98	15.59	14.98	15.53	15.53	3.67%	121,369
Jun 4, 2026	14.88	15.13	14.88	14.98	14.98	1.97%	149,304
Jun 3, 2026	14.89	14.89	14.58	14.69	14.69	-1.67%	201,183
Jun 2, 2026	15.11	15.33	14.91	14.94	14.94	-1.71%	195,589
Jun 1, 2026	15.53	15.53	14.89	15.20	15.20	-3.00%	229,173
May 29, 2026	15.85	15.96	15.64	15.67	15.67	-1.38%	168,634
May 28, 2026	16.31	16.31	15.81	15.89	15.89	-2.69%	171,000
May 27, 2026	16.84	16.92	16.29	16.33	16.33	-2.51%	143,298
May 26, 2026	17.11	17.25	16.74	16.75	16.75	-2.56%	238,064
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