GLRE - Greenlight Capital Re, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20199.779.849.709.739.73111,600
Aug 15, 20199.749.829.709.779.771,079,000
Aug 14, 20199.709.819.709.739.73273,300
Aug 13, 20199.509.829.459.699.69156,100
Aug 12, 20199.499.739.429.529.52132,500
Aug 09, 20199.669.669.459.539.53100,600
Aug 08, 20199.659.759.489.639.63128,800
Aug 07, 20199.759.959.409.639.63185,000
Aug 06, 20198.7510.568.6310.0210.02679,000
Aug 05, 20198.138.258.038.148.14229,900
Aug 02, 20198.278.318.148.248.24152,300
Aug 01, 20198.328.438.308.308.30190,800
Jul 31, 20198.508.638.328.358.35223,900
Jul 30, 20198.438.688.418.588.58146,800
Jul 29, 20198.598.688.408.478.47100,400
Jul 26, 20198.598.758.388.538.53114,200
Jul 25, 20198.498.638.328.588.58278,300
Jul 24, 20198.498.508.308.448.44278,200
Jul 23, 20198.488.528.348.488.48154,800
Jul 22, 20198.508.548.408.488.4896,500
Jul 19, 20198.438.618.398.498.4966,100
Jul 18, 20198.588.648.438.488.48153,700
Jul 17, 20198.698.758.508.588.58135,900
Jul 16, 20198.688.838.668.738.73114,700
Jul 15, 20198.568.738.458.708.70240,100
Jul 12, 20198.618.648.378.558.55182,600
Jul 11, 20198.718.728.468.608.60220,500
Jul 10, 20198.798.798.598.668.66100,600
Jul 09, 20198.528.758.508.758.75168,100
Jul 08, 20198.518.648.458.578.57320,300
Jul 05, 20198.628.628.388.528.52442,400
Jul 03, 20198.528.658.418.528.5275,000
Jul 02, 20198.378.558.378.528.52240,900
Jul 01, 20198.568.568.298.408.40169,300
Jun 28, 20198.498.658.428.498.49278,200
Jun 27, 20198.338.498.248.468.46439,100
Jun 26, 20198.398.588.328.328.32192,000
Jun 25, 20198.548.628.368.388.38154,400
Jun 24, 20198.608.748.488.528.52161,400
Jun 21, 20198.728.808.598.608.60143,000
Jun 20, 20198.738.818.708.768.76490,300
Jun 19, 20198.778.828.708.728.72142,100
Jun 18, 20198.638.848.538.808.80472,300
Jun 17, 20198.858.968.588.608.60168,500
Jun 14, 20198.738.998.558.848.84204,900
Jun 13, 20198.788.898.348.688.68243,700
Jun 12, 20198.928.988.708.718.71200,700
Jun 11, 20199.119.158.908.928.92211,400
Jun 10, 20199.249.338.939.079.07252,800
Jun 07, 20199.469.519.219.229.2273,000
Jun 06, 20199.899.899.379.479.47156,500
Jun 05, 201910.2510.259.829.949.94252,500
Jun 04, 201910.2710.4210.1710.2510.25193,700
Jun 03, 201910.1910.2010.0210.1510.15208,100
May 31, 20199.9610.169.8910.1510.15116,000
May 30, 201910.4510.459.9710.0710.0785,900
May 29, 201910.2810.4110.1810.3810.38353,300
May 28, 201910.5710.5910.2910.3310.33208,400
May 24, 201910.5010.5510.3110.4810.48337,100
May 23, 201910.6410.6410.2710.5010.5083,200
May 22, 201910.5410.8910.4710.7210.72564,700
May 21, 20199.9610.639.9510.5410.54927,200
May 20, 201910.4210.469.889.959.95230,400
May 17, 201910.1510.6510.1310.4810.48170,100
May 16, 201910.5510.6110.2010.2510.25106,500
May 15, 201910.2110.6910.2110.5610.5669,700
May 14, 201910.3510.4910.2610.2810.2887,500
May 13, 201910.2510.4910.0210.3510.35263,500
May 10, 201910.6010.6810.2010.3910.39103,800
May 09, 201910.3310.8210.2710.6410.6498,800
May 08, 201910.5310.8310.3110.3810.38247,300
May 07, 201912.0012.0010.5410.6610.66305,100
May 06, 201911.8112.3511.8112.3512.3584,300
May 03, 201911.6312.1711.6312.0212.0282,000
May 02, 201911.9512.0311.7611.7811.7873,100
May 01, 201912.0012.2211.9311.9511.9590,900
Apr 30, 201912.3412.3411.9411.9811.9899,600
Apr 29, 201911.9712.6011.9512.3712.37257,100
Apr 26, 201910.9911.9710.9411.9611.96412,400
Apr 25, 201911.1111.1110.8410.9910.9996,000
Apr 24, 201910.9911.1710.8411.1111.11118,600
Apr 23, 201910.8611.0010.7510.9810.9868,300
Apr 22, 201910.8110.8710.6110.8310.8384,800
Apr 18, 201911.0211.1110.8210.8610.86101,000
Apr 17, 201911.0611.2110.9811.0411.0497,000
Apr 16, 201911.0311.0710.9211.0411.04104,000
Apr 15, 201910.9411.0410.8210.9410.94105,800
Apr 12, 201910.9611.1010.8910.9310.93106,500
Apr 11, 201910.8711.0510.7710.8810.8892,100
Apr 10, 201910.8310.8810.7710.8810.8859,500
Apr 09, 201911.1211.1210.8010.8210.8286,700
Apr 08, 201911.0511.2110.9811.2111.21163,600
Apr 05, 201911.1711.2011.0211.1411.14107,100
Apr 04, 201911.0211.2310.8711.1411.14107,200
Apr 03, 201911.0511.1810.8510.9410.9490,600
Apr 02, 201911.0311.1610.9711.0311.03128,500
Apr 01, 201910.9611.1710.7811.0211.02129,300
Mar 29, 201910.9111.1610.7810.8710.87394,800
Mar 28, 201911.0411.2511.0011.2111.2189,000
Mar 27, 201911.1011.1510.9211.0511.05120,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...