Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
17.55
+0.36 (2.09%)
Jul 28, 2026, 12:19 PM EDT - Market open

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.3817.6817.2917.51-1.86%32,465
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
Jun 4, 202614.8815.1314.8814.9814.981.97%149,308
Jun 3, 202614.8914.8914.5814.6914.69-1.67%201,183
Jun 2, 202615.1115.3314.9114.9414.94-1.71%201,253
Jun 1, 202615.5315.5314.8915.2015.20-3.00%243,204
May 29, 202615.8515.9615.6415.6715.67-1.38%168,759
May 28, 202616.3116.3115.8115.8915.89-2.69%178,070
May 27, 202616.8416.9216.2916.3316.33-2.51%151,731
May 26, 202617.1117.2516.7416.7516.75-2.56%247,011
May 22, 202617.6117.7117.1817.1917.19-2.39%182,648
May 21, 202617.6417.6617.3817.6117.61-0.56%151,365
May 20, 202617.8817.9517.5917.7117.71-1.45%351,192
May 19, 202617.8618.1017.4117.9717.970.22%192,399
May 18, 202617.4218.1117.4217.9317.932.34%175,076
May 15, 202617.2817.5317.1517.5217.521.04%141,040