Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.76
-0.21 (-1.40%)
At close: Oct 9, 2026, 4:00 PM EDT
14.78
+0.02 (0.10%)
After-hours: Oct 9, 2026, 4:38 PM EDT
Greenlight Capital Re Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14.82 | 15.00 | 14.72 | 14.76 | 14.76 | -1.40% | 127,962 |
| Oct 8, 2026 | 14.73 | 15.05 | 14.56 | 14.97 | 14.97 | 1.35% | 117,591 |
| Oct 7, 2026 | 14.58 | 14.94 | 14.58 | 14.77 | 14.77 | 0.82% | 102,231 |
| Oct 6, 2026 | 14.86 | 14.92 | 14.64 | 14.65 | 14.65 | -0.61% | 90,275 |
| Oct 5, 2026 | 14.69 | 14.84 | 14.29 | 14.74 | 14.74 | -0.07% | 128,863 |
| Oct 2, 2026 | 14.84 | 15.06 | 14.68 | 14.75 | 14.75 | 0.41% | 136,103 |
| Oct 1, 2026 | 14.55 | 14.75 | 14.24 | 14.69 | 14.69 | 1.31% | 146,725 |
| Sep 30, 2026 | 14.80 | 14.80 | 14.48 | 14.50 | 14.50 | -1.69% | 124,917 |
| Sep 29, 2026 | 14.74 | 14.86 | 14.65 | 14.75 | 14.75 | -0.41% | 87,954 |
| Sep 28, 2026 | 14.93 | 14.99 | 14.75 | 14.81 | 14.81 | -0.54% | 115,488 |
| Sep 25, 2026 | 14.92 | 15.07 | 14.77 | 14.89 | 14.89 | -0.27% | 115,614 |
| Sep 24, 2026 | 15.11 | 15.21 | 14.91 | 14.93 | 14.93 | -0.53% | 167,678 |
| Sep 23, 2026 | 15.12 | 15.13 | 14.92 | 15.01 | 15.01 | -0.66% | 104,220 |
| Sep 22, 2026 | 15.19 | 15.26 | 14.92 | 15.11 | 15.11 | 0.13% | 142,165 |
| Sep 21, 2026 | 14.92 | 15.11 | 14.86 | 15.09 | 15.09 | 0.40% | 106,233 |
| Sep 18, 2026 | 15.02 | 15.06 | 14.77 | 15.03 | 15.03 | -0.13% | 340,156 |
| Sep 17, 2026 | 15.20 | 15.31 | 14.99 | 15.05 | 15.05 | -0.46% | 133,664 |
| Sep 16, 2026 | 15.12 | 15.21 | 14.95 | 15.12 | 15.12 | 0.07% | 174,775 |
| Sep 15, 2026 | 14.95 | 15.11 | 14.76 | 15.11 | 15.11 | 0.60% | 130,447 |
| Sep 14, 2026 | 15.07 | 15.28 | 14.94 | 15.02 | 15.02 | 0.33% | 126,043 |
| Sep 11, 2026 | 15.16 | 15.16 | 14.73 | 14.97 | 14.97 | -0.33% | 135,548 |
| Sep 10, 2026 | 14.97 | 15.08 | 14.85 | 15.02 | 15.02 | 0.27% | 139,921 |
| Sep 9, 2026 | 14.93 | 15.04 | 14.77 | 14.98 | 14.98 | -0.66% | 163,636 |
| Sep 8, 2026 | 15.24 | 15.25 | 15.07 | 15.08 | 15.08 | -2.20% | 144,972 |
| Sep 4, 2026 | 15.47 | 15.47 | 15.29 | 15.42 | 15.42 | -0.39% | 93,717 |
| Sep 3, 2026 | 15.37 | 15.66 | 15.19 | 15.48 | 15.48 | 1.64% | 160,035 |
| Sep 2, 2026 | 15.36 | 15.47 | 15.18 | 15.23 | 15.23 | -0.20% | 113,445 |
| Sep 1, 2026 | 15.24 | 15.36 | 15.12 | 15.26 | 15.26 | 0.66% | 99,727 |
| Aug 31, 2026 | 15.29 | 15.29 | 15.12 | 15.16 | 15.16 | -1.37% | 150,639 |
| Aug 28, 2026 | 15.41 | 15.46 | 15.32 | 15.37 | 15.37 | -0.26% | 147,288 |
| Aug 27, 2026 | 15.21 | 15.46 | 15.15 | 15.41 | 15.41 | 0.06% | 102,952 |
| Aug 26, 2026 | 15.49 | 15.65 | 15.26 | 15.40 | 15.40 | -0.52% | 88,427 |
| Aug 25, 2026 | 15.43 | 15.55 | 15.25 | 15.48 | 15.48 | -0.26% | 119,182 |
| Aug 24, 2026 | 15.42 | 15.71 | 15.31 | 15.52 | 15.52 | 1.50% | 92,917 |
| Aug 21, 2026 | 15.40 | 15.45 | 15.25 | 15.29 | 15.29 | -0.59% | 113,866 |
| Aug 20, 2026 | 15.23 | 15.42 | 15.16 | 15.38 | 15.38 | 0.92% | 109,268 |
| Aug 19, 2026 | 15.56 | 15.72 | 15.20 | 15.24 | 15.24 | -2.31% | 104,011 |
| Aug 18, 2026 | 15.51 | 15.82 | 15.36 | 15.60 | 15.60 | 1.30% | 139,275 |
| Aug 17, 2026 | 15.76 | 16.26 | 15.37 | 15.40 | 15.40 | -2.28% | 90,378 |
| Aug 14, 2026 | 15.70 | 15.81 | 15.61 | 15.76 | 15.76 | 0.38% | 71,982 |
| Aug 13, 2026 | 15.62 | 15.76 | 15.48 | 15.70 | 15.70 | 1.55% | 139,748 |
| Aug 12, 2026 | 15.44 | 15.57 | 15.37 | 15.46 | 15.46 | 0.26% | 96,096 |
| Aug 11, 2026 | 15.45 | 15.65 | 15.21 | 15.42 | 15.42 | 0.46% | 174,541 |
| Aug 10, 2026 | 15.37 | 15.57 | 15.20 | 15.35 | 15.35 | -1.03% | 143,599 |
| Aug 7, 2026 | 15.77 | 15.81 | 15.42 | 15.51 | 15.51 | -0.83% | 157,778 |
| Aug 6, 2026 | 15.99 | 16.19 | 15.60 | 15.64 | 15.64 | -0.70% | 210,248 |
| Aug 5, 2026 | 15.45 | 15.93 | 14.56 | 15.75 | 15.75 | -3.73% | 272,604 |
| Aug 4, 2026 | 16.65 | 16.65 | 16.21 | 16.36 | 16.36 | -1.68% | 132,485 |
| Aug 3, 2026 | 16.73 | 16.98 | 16.51 | 16.64 | 16.64 | -0.06% | 137,832 |
| Jul 31, 2026 | 16.64 | 16.73 | 16.33 | 16.65 | 16.65 | - | 114,267 |