Advertisement
U.S. markets open in 4 hours 42 minutes

Greenlight Capital Re, Ltd. (GLRE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.82-0.03 (-0.25%)
At close: 04:00PM EDT
11.82 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202411.8412.0211.7911.8211.8256,600
Mar 15, 202411.7911.9011.7511.8511.85144,900
Mar 14, 202411.8811.9611.7611.8511.8552,200
Mar 13, 202412.0912.1011.9011.9211.9250,600
Mar 12, 202412.0812.1312.0212.1112.1132,000
Mar 11, 202412.0612.1511.9712.1312.1350,700
Mar 08, 202412.2612.3612.0612.0812.0875,500
Mar 07, 202412.4612.5012.1512.3812.38151,700
Mar 06, 202412.1212.8912.1212.3612.36112,800
Mar 05, 202412.1112.2611.8011.9611.96148,600
Mar 04, 202412.4512.4511.9812.1112.11138,600
Mar 01, 202412.6512.6512.2412.4112.41109,800
Feb 29, 202412.5912.7012.3312.6312.63107,200
Feb 28, 202412.4512.5312.2612.4812.4853,600
Feb 27, 202412.1812.5812.1312.5012.50179,300
Feb 26, 202411.9412.1411.7312.1212.12122,900
Feb 23, 202411.8312.0211.8311.9611.9663,600
Feb 22, 202411.7511.8611.6711.8211.8250,600
Feb 21, 202411.8911.8911.6711.7911.7941,600
Feb 20, 202411.8212.3811.8211.9211.92189,500
Feb 16, 202411.9412.0311.7111.8511.8547,500
Feb 15, 202411.5911.9911.3511.9911.9998,800
Feb 14, 202411.4611.5411.3411.5111.5147,700
Feb 13, 202411.8611.9311.3011.4011.40115,800
Feb 12, 202411.5012.3411.4912.0212.02150,400
Feb 09, 202411.4111.5811.3311.5711.5747,200
Feb 08, 202411.2611.4511.1311.4111.4152,000
Feb 07, 202411.2311.2811.1311.2811.2888,300
Feb 06, 202411.1011.2411.1011.1811.1855,700
Feb 05, 202411.1911.2011.0811.1211.1267,800
Feb 02, 202411.2411.2811.1111.2111.2171,400
Feb 01, 202411.4111.4311.2411.3511.3554,200
Jan 31, 202411.5211.6311.4011.4111.4171,600
Jan 30, 202411.4511.5111.4311.4911.4932,800
Jan 29, 202411.4611.4611.3811.4411.4438,100
Jan 26, 202411.5111.5111.3511.4411.4456,600
Jan 25, 202411.5211.5311.3211.4911.4974,700
Jan 24, 202411.5011.5311.4111.4411.4487,700
Jan 23, 202411.5011.5011.3611.3911.3967,300
Jan 22, 202411.2511.5011.2511.5011.50114,200
Jan 19, 202411.2511.2511.0111.1711.1757,800
Jan 18, 202410.9811.2110.9611.2011.2078,200
Jan 17, 202410.9611.0810.9511.0011.0057,200
Jan 16, 202411.1111.1110.9911.0511.0561,100
Jan 12, 202411.2211.2311.0611.1211.1249,700
Jan 11, 202411.1311.2111.0111.1611.16107,800
Jan 10, 202411.0911.1611.0611.1611.1650,000
Jan 09, 202411.1311.1611.0311.1411.1480,800
Jan 08, 202411.1211.2611.1011.2411.24122,400
Jan 05, 202411.1511.2911.1511.2011.20103,700
Jan 04, 202411.1211.2711.0911.2011.2079,600
Jan 03, 202411.1711.2611.0311.0611.06120,300
Jan 02, 202411.3111.3610.9911.1811.1886,700
Dec 29, 202311.4311.4811.3411.4211.4263,900
Dec 28, 202311.5011.5011.3211.4211.4258,000
Dec 27, 202311.4611.5311.3111.4411.4486,000
Dec 26, 202311.3011.4911.2911.4811.4858,400
Dec 22, 202311.3311.4511.3011.3511.3555,100
Dec 21, 202311.2511.3311.1511.3111.3172,900
Dec 20, 202311.1111.4311.0711.2511.2593,700
Dec 19, 202311.1811.3311.1411.3311.3378,100
Dec 18, 202310.9411.1710.8611.1611.1675,800
Dec 15, 202311.2111.2110.8010.8610.86211,700
Dec 14, 202311.2311.2310.8211.0611.06157,000
Dec 13, 202311.2411.2410.8811.1211.12113,800
Dec 12, 202311.2411.2511.1111.1911.1978,700
Dec 11, 202311.1911.2511.0911.1811.1856,500
Dec 08, 202311.1111.2211.0411.1411.1468,200
Dec 07, 202311.0811.0810.8511.0811.0876,800
Dec 06, 202311.4011.5711.0511.0811.0883,600
Dec 05, 202311.3411.4011.2711.3211.3258,900
Dec 04, 202311.1911.4211.1511.3311.3395,400
Dec 01, 202311.0111.1810.9511.1611.16110,800
Nov 30, 202311.1211.1310.9511.0811.0872,800
Nov 29, 202311.2611.2711.0011.0611.0680,400
Nov 28, 202311.4011.4511.1311.1511.15102,100
Nov 27, 202311.3111.4811.2211.4711.4774,000
Nov 24, 202311.3111.4111.1011.3011.3022,900
Nov 22, 202311.3311.3611.2211.3111.3159,400
Nov 21, 202311.1311.3611.1311.2811.2848,800
Nov 20, 202311.2211.4611.1411.2711.27151,700
Nov 17, 202310.7411.2010.6811.1911.19162,400
Nov 16, 202310.8210.8710.5710.6410.64117,200
Nov 15, 202310.8910.9310.8110.8310.83108,000
Nov 14, 202310.8410.9310.7810.9310.93114,600
Nov 13, 202310.7810.8310.6510.6810.68103,200
Nov 10, 202310.7310.9310.5510.8310.83104,300
Nov 09, 202311.2911.4210.4910.6510.65160,100
Nov 08, 202311.0811.0810.7510.8610.86108,200
Nov 07, 202311.3411.3610.9911.1411.1470,200
Nov 06, 202311.5511.5511.2911.3911.3965,100
Nov 03, 202311.4811.5811.3911.4811.48113,800
Nov 02, 202311.4611.4611.2011.3511.35127,200
Nov 01, 202311.1711.4011.1411.4011.4088,500
Oct 31, 202311.1211.2411.0911.1511.1576,900
Oct 30, 202310.7911.1510.7911.1511.1571,400
Oct 27, 202310.8010.8010.6410.7510.7585,900
Oct 26, 202310.8810.9510.7910.8210.8250,800
Oct 25, 202310.9910.9910.8410.8710.8782,300
Oct 24, 202310.9211.0210.8610.9510.9544,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...