Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Greenlight Capital Re Ltd (GLRE)
Greenlight Capital Re Ltd (GLRE) Historical

GLRE Greenlight Capital Re Ltd

13.05

0.30 (2.35%)

Jun 17 2024 - Closed

Delayed by 15 minutes

GLRE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	13.05	0.30	2.35%	12.71	13.08	12.64	31,786
Jun 14 2024	12.75	-0.12	-0.93%	12.65	12.86	12.59	52,146
Jun 13 2024	12.87	-0.15	-1.15%	12.95	12.95	12.67	34,444
Jun 12 2024	13.02	0.13	1.01%	13.08	13.29	12.96	54,317
Jun 11 2024	12.89	0.00	0.00%	12.77	12.895	12.65	40,381
Jun 10 2024	12.89	0.31	2.46%	12.50	12.91	12.35	48,839
Jun 07 2024	12.58	-0.37	-2.86%	12.87	12.99	12.54	39,899
Jun 06 2024	12.95	-0.06	-0.46%	12.93	13.19	12.83	38,193
Jun 05 2024	13.01	0.01	0.08%	12.98	13.01	12.61	35,452
Jun 04 2024	13.00	-0.04	-0.31%	13.01	13.0332	12.95	24,895
Jun 03 2024	13.04	-0.25	-1.88%	13.42	13.46	13.02	32,567
May 31 2024	13.29	0.13	0.99%	13.21	13.30	13.115	37,281
May 30 2024	13.16	0.12	0.92%	13.10	13.305	13.08	40,428
May 29 2024	13.04	-0.20	-1.51%	13.10	13.25	13.04	48,806
May 28 2024	13.24	-0.22	-1.63%	13.52	13.58	13.23	40,093
May 24 2024	13.46	0.29	2.20%	13.17	13.48	13.17	48,653
May 23 2024	13.17	-0.17	-1.27%	13.33	13.44	13.14	57,459
May 22 2024	13.34	-0.13	-0.97%	13.42	13.49	13.28	68,920
May 21 2024	13.47	0.27	2.05%	13.18	13.605	13.18	123,494
May 20 2024	13.20	-0.06	-0.45%	13.27	13.435	13.20	95,180
May 17 2024	13.26	0.15	1.14%	13.14	13.305	13.08	98,903
May 16 2024	13.11	0.00	0.00%	13.07	13.15	12.80	46,102
May 15 2024	13.11	0.02	0.15%	13.10	13.15	12.92	93,938
May 14 2024	13.09	0.09	0.69%	13.08	13.10	12.89	39,349
May 13 2024	13.00	-0.10	-0.76%	13.07	13.15	12.935	39,447
May 10 2024	13.10	0.09	0.69%	12.98	13.12	12.925	51,090
May 09 2024	13.01	0.27	2.12%	12.85	13.05	12.53	84,447
May 08 2024	12.74	0.17	1.35%	12.50	12.78	12.50	68,063
May 07 2024	12.57	-0.01	-0.08%	12.54	12.73	12.52	93,558
May 06 2024	12.58	0.11	0.88%	12.49	12.63	12.44	88,587
May 03 2024	12.47	-0.06	-0.48%	12.62	12.62	12.335	33,988
May 02 2024	12.53	-0.10	-0.79%	12.64	12.64	12.51	46,331
May 01 2024	12.63	0.51	4.21%	12.23	12.69	12.145	64,641
Apr 30 2024	12.12	-0.04	-0.33%	12.06	12.13	11.925	51,151
Apr 29 2024	12.16	0.11	0.91%	12.02	12.24	12.02	36,201
Apr 26 2024	12.05	-0.10	-0.82%	12.18	12.18	12.01	40,196
Apr 25 2024	12.15	-0.15	-1.22%	12.17	12.28	12.08	39,700
Apr 24 2024	12.30	-0.01	-0.08%	12.25	12.345	12.17	60,187
Apr 23 2024	12.31	-0.12	-0.97%	12.44	12.44	12.20	42,063
Apr 22 2024	12.43	-0.05	-0.40%	12.49	12.59	12.40	43,078
Apr 19 2024	12.48	0.23	1.88%	12.13	12.49	12.13	41,635
Apr 18 2024	12.25	0.09	0.74%	12.22	12.59	12.11	58,851
Apr 17 2024	12.16	-0.15	-1.22%	12.39	12.64	12.15	37,571
Apr 16 2024	12.31	0.08	0.65%	12.18	12.46	12.14	68,125
Apr 15 2024	12.23	0.12	0.99%	12.22	12.42	12.15	54,900
Apr 12 2024	12.11	-0.14	-1.14%	12.26	12.42	12.05	45,124
Apr 11 2024	12.25	0.03	0.25%	12.22	12.32	12.10	43,345
Apr 10 2024	12.22	-0.34	-2.71%	12.2214	12.48	12.08	81,771
Apr 09 2024	12.56	-0.05	-0.40%	12.62	12.67	12.46	38,887
Apr 08 2024	12.61	0.08	0.64%	12.58	12.7598	12.565	91,717
Apr 05 2024	12.53	0.20	1.62%	12.34	12.56	12.331	43,722
Apr 04 2024	12.33	-0.14	-1.12%	12.53	12.6944	12.31	79,341
Apr 03 2024	12.47	0.20	1.63%	12.31	12.60	12.255	93,252
Apr 02 2024	12.27	-0.10	-0.81%	12.2898	12.39	12.16	61,705
Apr 01 2024	12.37	-0.10	-0.80%	12.43	12.49	12.25	58,820
Mar 28 2024	12.47	0.41	3.40%	12.02	12.49	12.02	187,040
Mar 27 2024	12.06	0.21	1.77%	11.91	12.06	11.91	92,709
Mar 26 2024	11.85	0.03	0.25%	11.72	11.94	11.72	71,028
Mar 25 2024	11.82	0.02	0.17%	11.79	11.945	11.79	46,425
Mar 22 2024	11.80	-0.44	-3.59%	11.96	12.12	11.78	60,634
Mar 21 2024	12.24	-0.11	-0.89%	12.35	12.3678	12.19	56,986
Mar 20 2024	12.35	0.30	2.49%	11.99	12.385	11.92	78,040

Greenlight Capital Re

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions