GLRE - Greenlight Capital Re, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 201911.0111.1910.9311.1011.1078,000
Mar 25, 201910.6410.9310.5710.9210.92182,200
Mar 22, 201910.8010.8310.5810.6410.64124,000
Mar 21, 201910.8911.0610.7010.8610.8696,800
Mar 20, 201911.1611.1610.8210.9410.94174,700
Mar 19, 201911.2311.2311.0211.2211.22232,500
Mar 18, 201910.9511.2010.9511.1811.18149,900
Mar 15, 201910.8310.9810.8210.9410.94217,300
Mar 14, 201910.8911.0210.7910.8410.8487,300
Mar 13, 201911.0411.0410.8010.9110.91145,000
Mar 12, 201910.8811.0410.7810.9710.9790,700
Mar 11, 201910.6910.9010.6010.8410.84119,900
Mar 08, 201910.6310.7210.5510.6310.6375,100
Mar 07, 201911.0311.0310.6710.7010.70104,900
Mar 06, 201911.2511.3910.9011.0511.05248,100
Mar 05, 201911.2911.4311.0211.2911.29132,900
Mar 04, 201911.4211.4311.1711.2611.26112,000
Mar 01, 201911.2511.5210.8911.4211.42171,200
Feb 28, 201910.6311.5210.5711.1911.19275,000
Feb 27, 201911.6311.7911.3311.5411.54199,900
Feb 26, 201911.6111.7811.5811.6811.68101,200
Feb 25, 201911.6511.7711.5611.6011.6072,200
Feb 22, 201911.6611.6911.5611.6211.62116,200
Feb 21, 201911.6811.7511.5711.5911.59180,900
Feb 20, 201911.4711.8011.4211.7011.70293,100
Feb 19, 201911.4011.4611.2211.4611.46163,500
Feb 15, 201911.3011.5911.1911.3811.38193,100
Feb 14, 201911.2511.4511.1811.2511.25148,900
Feb 13, 201911.0911.4511.0911.3611.36159,400
Feb 12, 201911.0411.1210.9211.0111.01168,700
Feb 11, 201910.8711.0510.7411.0411.04122,700
Feb 08, 201910.8110.9110.6910.8410.84105,000
Feb 07, 201910.8710.9710.7510.9110.91122,600
Feb 06, 201910.7910.9110.6710.8810.88212,400
Feb 05, 201910.8910.8910.7110.8010.80146,300
Feb 04, 201910.8310.8310.5910.7610.76108,100
Feb 01, 201910.5111.2210.5110.7210.72312,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...