Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
14.66
+0.03 (0.21%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.8314.8314.6114.6614.660.21%60,667
Oct 29, 202614.7814.8114.5914.6314.630.55%81,700
Oct 28, 202614.9814.9814.5114.5514.55-1.95%82,307
Oct 27, 202615.0415.0414.7014.8414.84-1.20%58,184
Oct 26, 202615.1415.2014.9415.0215.02-0.53%63,508
Oct 23, 202615.2215.3615.0315.1015.10-1.31%80,719
Oct 22, 202614.9515.4514.9515.3015.302.41%128,570
Oct 21, 202615.0815.0814.8014.9414.94-0.86%75,501
Oct 20, 202614.9715.1714.9715.0715.071.14%91,723
Oct 19, 202614.6914.9814.6114.9014.900.54%143,567
Oct 16, 202614.7714.8514.5514.8214.820.54%186,968
Oct 15, 202615.2215.3014.6314.7414.74-1.14%123,911
Oct 14, 202614.7414.9814.6114.9114.910.40%118,220
Oct 13, 202615.1115.1514.8114.8514.85-1.07%77,394
Oct 12, 202614.7315.0714.7315.0115.011.69%76,738
Oct 9, 202614.8215.0014.7214.7614.76-1.40%127,962
Oct 8, 202614.7315.0514.5614.9714.971.35%117,613
Oct 7, 202614.5814.9414.5814.7714.770.82%102,231
Oct 6, 202614.8614.9214.6414.6514.65-0.61%90,277
Oct 5, 202614.6914.8414.2914.7414.74-0.07%128,863
Oct 2, 202614.8415.0614.6814.7514.750.41%136,103
Oct 1, 202614.5514.7514.2414.6914.691.31%146,725
Sep 30, 202614.8014.8014.4814.5014.50-1.69%124,917
Sep 29, 202614.7414.8614.6514.7514.75-0.41%87,954
Sep 28, 202614.9314.9914.7514.8114.81-0.54%115,488
Sep 25, 202614.9215.0714.7714.8914.89-0.27%115,614
Sep 24, 202615.1115.2114.9114.9314.93-0.53%167,678
Sep 23, 202615.1215.1314.9215.0115.01-0.66%104,220
Sep 22, 202615.1915.2614.9215.1115.110.13%142,165
Sep 21, 202614.9215.1114.8615.0915.090.40%106,233
Sep 18, 202615.0215.0614.7715.0315.03-0.13%340,156
Sep 17, 202615.2015.3114.9915.0515.05-0.46%133,664
Sep 16, 202615.1215.2114.9515.1215.120.07%174,775
Sep 15, 202614.9515.1114.7615.1115.110.60%130,447
Sep 14, 202615.0715.2814.9415.0215.020.33%126,043
Sep 11, 202615.1615.1614.7314.9714.97-0.33%135,548
Sep 10, 202614.9715.0814.8515.0215.020.27%139,921
Sep 9, 202614.9315.0414.7714.9814.98-0.66%163,636
Sep 8, 202615.2415.2515.0715.0815.08-2.20%144,972
Sep 4, 202615.4715.4715.2915.4215.42-0.39%93,717
Sep 3, 202615.3715.6615.1915.4815.481.64%160,035
Sep 2, 202615.3615.4715.1815.2315.23-0.20%113,445
Sep 1, 202615.2415.3615.1215.2615.260.66%99,727
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