Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:13PM ET - U.S. Markets close in 3 hours and 47 minutes. Dow  0.38% Nasdaq  0.54%

Greenlight Capital Re, Ltd. (GLRE)

At 11:56AM ET: 23.59   0.12 (0.51%)

MORE ON GLRE

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 23.52 23.99 23.52 23.71 85,400 23.71 20-Nov-09 22.91 23.33 22.87 23.20 81,800 23.20 19-Nov-09 23.09 23.23 22.26 23.15 168,500 23.15 18-Nov-09 23.92 23.99 23.44 23.46 64,100 23.46 17-Nov-09 24.04 24.27 23.33 23.84 81,700 23.84 16-Nov-09 23.94 24.36 23.83 24.09 214,800 24.09 13-Nov-09 23.56 23.69 23.13 23.67 90,800 23.67 12-Nov-09 23.74 23.75 23.36 23.43 120,100 23.43 11-Nov-09 23.57 23.75 23.35 23.70 137,100 23.70 10-Nov-09 22.80 23.11 22.40 23.01 198,700 23.01 9-Nov-09 22.53 23.60 22.45 22.97 203,000 22.97 6-Nov-09 22.11 22.50 22.10 22.30 106,300 22.30 5-Nov-09 21.86 22.35 21.86 22.31 176,600 22.31 4-Nov-09 21.46 22.35 21.32 21.66 229,800 21.66 3-Nov-09 20.40 21.46 19.94 21.37 328,100 21.37 2-Nov-09 18.84 20.46 18.84 20.46 207,200 20.46 30-Oct-09 18.96 19.12 18.60 18.66 147,700 18.66 29-Oct-09 18.97 19.30 18.97 19.12 104,700 19.12 28-Oct-09 19.50 19.78 18.85 18.89 177,500 18.89 27-Oct-09 19.37 19.67 19.33 19.47 85,600 19.47 26-Oct-09 19.43 20.10 19.22 19.32 69,400 19.32 23-Oct-09 20.32 20.32 19.37 19.47 97,700 19.47 22-Oct-09 19.97 20.51 19.94 20.33 80,600 20.33 21-Oct-09 20.11 20.67 19.86 19.93 105,000 19.93 20-Oct-09 20.55 20.55 19.92 20.09 88,900 20.09 19-Oct-09 20.24 20.60 20.21 20.43 90,000 20.43 16-Oct-09 19.94 20.27 19.66 20.13 82,200 20.13 15-Oct-09 19.54 20.13 19.54 20.11 69,000 20.11 14-Oct-09 19.70 19.98 19.56 19.98 77,800 19.98 13-Oct-09 19.66 19.80 19.32 19.48 27,800 19.48 12-Oct-09 19.52 19.90 19.29 19.73 62,200 19.73 9-Oct-09 19.36 19.60 19.18 19.52 58,900 19.52 8-Oct-09 19.44 19.59 19.25 19.33 74,300 19.33 7-Oct-09 19.26 19.56 19.16 19.31 74,700 19.31 6-Oct-09 18.98 19.31 18.86 19.29 79,800 19.29 5-Oct-09 18.55 18.89 18.35 18.84 118,500 18.84 2-Oct-09 18.28 18.58 18.24 18.51 43,400 18.51 1-Oct-09 18.79 18.79 18.40 18.46 72,100 18.46 30-Sep-09 18.99 18.99 18.61 18.80 90,700 18.80 29-Sep-09 18.73 19.08 18.70 18.86 78,500 18.86 28-Sep-09 18.16 18.76 18.16 18.69 79,000 18.69 25-Sep-09 18.21 18.42 18.02 18.05 69,400 18.05 24-Sep-09 18.68 18.73 18.27 18.31 57,100 18.31 23-Sep-09 18.83 19.06 18.57 18.58 40,600 18.58 22-Sep-09 19.01 19.03 18.70 18.76 57,400 18.76 21-Sep-09 18.86 18.99 18.82 18.89 39,900 18.89 18-Sep-09 19.06 19.24 19.00 19.01 133,900 19.01 17-Sep-09 19.19 19.28 18.85 19.04 43,300 19.04 16-Sep-09 19.10 19.28 18.90 19.27 40,200 19.27 15-Sep-09 18.92 19.19 18.72 19.10 35,600 19.10 14-Sep-09 18.80 19.09 18.77 18.96 32,300 18.96 11-Sep-09 19.20 19.26 18.85 18.92 50,600 18.92 10-Sep-09 18.90 19.20 18.66 19.19 70,400 19.19 9-Sep-09 18.52 18.90 18.39 18.84 61,500 18.84 8-Sep-09 18.69 18.75 18.34 18.57 153,500 18.57 4-Sep-09 18.49 18.54 18.17 18.50 150,500 18.50 3-Sep-09 18.31 18.51 18.15 18.51 63,900 18.51 2-Sep-09 18.05 18.31 18.01 18.29 52,800 18.29 1-Sep-09 18.21 18.66 18.03 18.20 132,700 18.20 31-Aug-09 18.21 18.49 18.21 18.30 99,900 18.30 28-Aug-09 18.65 18.65 18.25 18.37 42,800 18.37 27-Aug-09 18.57 18.78 18.41 18.60 62,300 18.60 26-Aug-09 18.38 18.71 18.38 18.57 108,400 18.57 25-Aug-09 18.68 18.80 18.30 18.45 84,400 18.45 24-Aug-09 18.95 18.95 18.50 18.62 104,500 18.62 21-Aug-09 18.66 18.73 18.42 18.49 147,800 18.49 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions