GLRE - Greenlight Capital Re, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.8021.2020.7521.0021.0065,400
Jan 18, 201820.4521.0020.3520.8020.80101,300
Jan 17, 201820.4520.5520.4020.4520.4559,100
Jan 16, 201820.5020.7020.3020.3320.33152,700
Jan 12, 201820.7020.7020.2520.5520.55124,900
Jan 11, 201820.4020.8820.4020.7020.70118,500
Jan 10, 201820.5020.5520.2020.4520.45157,100
Jan 09, 201821.2521.4020.4020.5020.50147,500
Jan 08, 201821.3021.3520.9521.3021.30137,000
Jan 05, 201821.2521.2820.9521.2521.25103,100
Jan 04, 201821.1521.3520.7021.2521.25159,800
Jan 03, 201820.5021.1020.5021.0521.05123,900
Jan 02, 201820.3020.7020.2020.4520.45173,600
Dec 29, 201720.3020.5020.0520.1020.10147,800
Dec 28, 201720.5020.6520.2520.3520.35106,600
Dec 27, 201720.4520.5520.2520.5520.55203,300
Dec 26, 201720.6520.7520.2620.3520.3581,400
Dec 22, 201720.6520.7520.3520.6020.6090,600
Dec 21, 201720.7520.9020.7520.8020.8097,100
Dec 20, 201720.8521.0520.7520.8020.80102,400
Dec 19, 201721.0021.1320.7020.8020.80143,900
Dec 18, 201721.2521.4520.7521.0021.0094,900
Dec 15, 201720.2521.2820.2521.2021.20246,600
Dec 14, 201720.3520.3519.9020.2520.25170,900
Dec 13, 201720.8520.8520.2020.2520.25134,900
Dec 12, 201721.1521.2020.8520.9020.9075,000
Dec 11, 201720.8521.1520.5021.0521.05118,200
Dec 08, 201721.1021.1020.7520.9020.9075,600
Dec 07, 201721.0021.1020.8021.0521.05131,700
Dec 06, 201721.9521.9521.0021.0021.00130,600
Dec 05, 201722.4522.4521.9521.9521.95168,900
Dec 04, 201722.4522.7022.2022.4022.40116,500
Dec 01, 201722.0522.2521.6022.2022.20164,300
Nov 30, 201722.7022.7022.1022.1522.15110,000
Nov 29, 201722.2522.7522.1522.5522.5599,400
Nov 28, 201721.7022.2521.6022.2022.20105,900
Nov 27, 201721.7021.8521.4521.8021.8097,600
Nov 24, 201721.7021.7021.4021.6521.6527,200
Nov 22, 201721.6521.8021.5321.5521.5566,100
Nov 21, 201721.8021.9021.6321.7021.70121,900
Nov 20, 201721.6521.8021.4521.8021.8060,000
Nov 17, 201721.5521.7021.5021.6521.6560,100
Nov 16, 201721.6521.9021.6521.7021.7067,600
Nov 15, 201721.4521.7521.3021.6521.6593,400
Nov 14, 201721.5021.6021.3521.5521.5570,600
Nov 13, 201721.3021.8521.1021.6521.65129,800
Nov 10, 201721.1021.6521.1021.3521.3557,100
Nov 09, 201721.1521.4021.1021.2521.25114,800
Nov 08, 201721.5521.5521.1521.3021.30131,200
Nov 07, 201722.1022.3021.7021.7521.7578,100
Nov 06, 201721.7522.1021.7522.1022.10114,300
Nov 03, 201721.9022.0021.7521.9021.9075,000
Nov 02, 201722.0022.2021.6021.9021.90118,700
Nov 01, 201722.1022.3521.8021.9521.95193,300
Oct 31, 201722.5022.5021.9522.0522.05137,600
Oct 30, 201722.5522.6022.2522.4022.40111,400
Oct 27, 201722.5522.7522.4022.6022.6086,900
Oct 26, 201722.6022.7022.3522.6022.60138,300
Oct 25, 201722.5522.6522.3522.5022.5052,800
Oct 24, 201722.8022.8322.5122.5522.5577,400
Oct 23, 201722.8022.8522.4622.7522.7584,700
Oct 20, 201723.0023.0022.8022.9022.9077,400
Oct 19, 201722.6522.9522.6522.7522.75114,900
Oct 18, 201722.5522.7322.5022.6522.6557,700
Oct 17, 201722.6022.6022.3522.5022.5073,000
Oct 16, 201722.3022.5522.3022.5022.5055,600
Oct 13, 201722.3022.5522.2022.4022.4064,000
Oct 12, 201722.3022.4022.0522.2522.2582,200
Oct 11, 201722.0022.2521.9522.2022.2074,700
Oct 10, 201722.0022.1521.8022.1522.15111,100
Oct 09, 201722.3522.4522.0022.0522.0568,200
Oct 06, 201722.3522.5022.1522.3022.3079,400
Oct 05, 201722.4522.6022.3522.4022.4069,300
Oct 04, 201722.3522.5022.2022.4522.45145,700
Oct 03, 201722.4022.5522.1522.4022.40139,500
Oct 02, 201721.8022.6021.8022.6022.60194,700
Sep 29, 201721.7521.8521.5521.6521.6588,500
Sep 28, 201721.6021.8021.5021.7021.70121,000
Sep 27, 201721.6521.8521.4021.5021.50127,400
Sep 26, 201721.4021.6021.1021.4021.40119,700
Sep 25, 201721.0521.4520.9021.3521.35127,900
Sep 22, 201720.7521.1520.7521.0521.0596,700
Sep 21, 201720.8021.1520.8020.9020.90127,400
Sep 20, 201720.7520.9520.7520.8020.8099,900
Sep 19, 201721.1521.2520.7520.8020.80104,200
Sep 18, 201721.2521.3521.0021.1021.10105,200
Sep 15, 201721.0021.4020.9021.2021.20252,600
Sep 14, 201721.0521.1020.8020.9520.9591,700
Sep 13, 201720.8021.0820.7521.0521.05118,000
Sep 12, 201720.8021.0320.7320.9520.9575,000
Sep 11, 201720.3021.0020.3020.8520.85217,000
Sep 08, 201720.0020.2819.7520.0020.00466,500
Sep 07, 201721.1521.1519.9520.0020.00222,100
Sep 06, 201721.2521.3020.9721.1021.10132,500
Sep 05, 201722.0522.0521.1521.2021.20116,200
Sep 01, 201722.3022.3021.9022.0522.05131,800
Aug 31, 201722.1022.4021.9522.2522.2581,600
Aug 30, 201721.9522.1021.9022.0022.00124,600
Aug 29, 201721.9022.1021.8022.0522.0592,700
Aug 28, 201722.0022.0521.7022.0022.00129,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...