Skip to main content
logo
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
16.42
+0.10 (0.61%)
Jul 7, 2026, 4:00 PM EDT - Market closed

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202617.5017.6717.1517.3417.34-0.52%192,836
May 13, 202617.3517.5017.0017.4317.43-0.40%277,117
May 12, 202617.6517.7417.3317.5017.50-1.13%199,315
May 11, 202617.8918.0017.6617.7017.70-0.90%156,544
May 8, 202617.6918.0617.3817.8617.860.34%130,199
May 7, 202617.7018.1817.5417.8017.80-0.22%208,403
May 6, 202617.1218.2116.9017.8417.84-0.34%285,085
May 5, 202617.5318.0017.4517.9017.901.88%146,908
May 4, 202617.7217.8517.3517.5717.57-0.85%184,466
May 1, 202618.3318.3317.3817.7217.72-3.28%229,134
Apr 30, 202618.0318.5217.8118.3218.320.77%197,049
Apr 29, 202618.6618.8318.0518.1818.18-3.35%198,114
Apr 28, 202619.0319.2218.7318.8118.81-0.27%212,060
Apr 27, 202619.0219.2618.7218.8618.86-0.74%242,660
Apr 24, 202618.7919.0018.6519.0019.000.58%233,672