Greenlight Capital Re, Ltd. (GLRE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 12.62 | 12.62 | 12.36 | 12.47 | 12.47 | 33,988 |
| May 02, 2024 | 12.64 | 12.64 | 12.51 | 12.53 | 12.53 | 46,300 |
| May 01, 2024 | 12.23 | 12.69 | 12.15 | 12.63 | 12.63 | 64,600 |
| Apr 30, 2024 | 12.06 | 12.13 | 11.93 | 12.12 | 12.12 | 51,200 |
| Apr 29, 2024 | 12.02 | 12.24 | 12.02 | 12.16 | 12.16 | 36,200 |
| Apr 26, 2024 | 12.18 | 12.18 | 12.01 | 12.05 | 12.05 | 40,200 |
| Apr 25, 2024 | 12.20 | 12.28 | 12.08 | 12.15 | 12.15 | 39,700 |
| Apr 24, 2024 | 12.25 | 12.35 | 12.17 | 12.31 | 12.31 | 60,200 |
| Apr 23, 2024 | 12.44 | 12.44 | 12.20 | 12.31 | 12.31 | 42,100 |
| Apr 22, 2024 | 12.49 | 12.59 | 12.40 | 12.43 | 12.43 | 43,100 |
| Apr 19, 2024 | 12.13 | 12.49 | 12.13 | 12.48 | 12.48 | 41,600 |
| Apr 18, 2024 | 12.22 | 12.59 | 12.11 | 12.25 | 12.25 | 58,900 |
| Apr 17, 2024 | 12.39 | 12.64 | 12.15 | 12.16 | 12.16 | 37,600 |
| Apr 16, 2024 | 12.24 | 12.46 | 12.01 | 12.31 | 12.31 | 75,700 |
| Apr 15, 2024 | 12.22 | 12.42 | 12.15 | 12.23 | 12.23 | 54,900 |
| Apr 12, 2024 | 12.26 | 12.42 | 12.05 | 12.11 | 12.11 | 45,100 |
| Apr 11, 2024 | 12.22 | 12.32 | 12.10 | 12.25 | 12.25 | 43,300 |
| Apr 10, 2024 | 12.34 | 12.48 | 12.08 | 12.22 | 12.22 | 82,800 |
| Apr 09, 2024 | 12.62 | 12.67 | 12.46 | 12.56 | 12.56 | 38,900 |
| Apr 08, 2024 | 12.58 | 12.76 | 12.57 | 12.61 | 12.61 | 91,700 |
| Apr 05, 2024 | 12.34 | 12.56 | 12.33 | 12.53 | 12.53 | 43,700 |
| Apr 04, 2024 | 12.53 | 12.69 | 12.31 | 12.33 | 12.33 | 79,300 |
| Apr 03, 2024 | 12.31 | 12.60 | 12.26 | 12.47 | 12.47 | 93,300 |
| Apr 02, 2024 | 12.26 | 12.39 | 12.16 | 12.27 | 12.27 | 62,300 |
| Apr 01, 2024 | 12.43 | 12.49 | 12.25 | 12.37 | 12.37 | 58,800 |
| Mar 28, 2024 | 12.02 | 12.49 | 12.02 | 12.47 | 12.47 | 187,000 |
| Mar 27, 2024 | 11.91 | 12.06 | 11.91 | 12.06 | 12.06 | 92,700 |
| Mar 26, 2024 | 11.72 | 11.94 | 11.72 | 11.85 | 11.85 | 71,000 |
| Mar 25, 2024 | 11.79 | 11.95 | 11.79 | 11.82 | 11.82 | 46,400 |
| Mar 22, 2024 | 11.96 | 12.12 | 11.78 | 11.80 | 11.80 | 60,600 |
| Mar 21, 2024 | 12.35 | 12.37 | 12.19 | 12.24 | 12.24 | 56,900 |
| Mar 20, 2024 | 11.99 | 12.39 | 11.92 | 12.35 | 12.35 | 78,000 |
| Mar 19, 2024 | 11.85 | 12.05 | 11.80 | 12.05 | 12.05 | 55,900 |
| Mar 18, 2024 | 11.84 | 12.02 | 11.79 | 11.82 | 11.82 | 56,600 |
| Mar 15, 2024 | 11.79 | 11.90 | 11.75 | 11.85 | 11.85 | 144,900 |
| Mar 14, 2024 | 11.88 | 11.96 | 11.76 | 11.85 | 11.85 | 52,200 |
| Mar 13, 2024 | 12.09 | 12.10 | 11.90 | 11.92 | 11.92 | 50,600 |
| Mar 12, 2024 | 12.08 | 12.13 | 12.02 | 12.11 | 12.11 | 32,000 |
| Mar 11, 2024 | 12.06 | 12.15 | 11.97 | 12.13 | 12.13 | 50,700 |
| Mar 08, 2024 | 12.26 | 12.36 | 12.06 | 12.08 | 12.08 | 75,500 |
| Mar 07, 2024 | 12.46 | 12.50 | 12.15 | 12.38 | 12.38 | 151,700 |
| Mar 06, 2024 | 12.12 | 12.89 | 12.12 | 12.36 | 12.36 | 112,800 |
| Mar 05, 2024 | 12.11 | 12.26 | 11.80 | 11.96 | 11.96 | 148,600 |
| Mar 04, 2024 | 12.45 | 12.45 | 11.98 | 12.11 | 12.11 | 138,600 |
| Mar 01, 2024 | 12.65 | 12.65 | 12.24 | 12.41 | 12.41 | 109,800 |
| Feb 29, 2024 | 12.59 | 12.70 | 12.33 | 12.63 | 12.63 | 107,200 |
| Feb 28, 2024 | 12.45 | 12.53 | 12.26 | 12.48 | 12.48 | 53,600 |
| Feb 27, 2024 | 12.18 | 12.58 | 12.13 | 12.50 | 12.50 | 179,300 |
| Feb 26, 2024 | 11.94 | 12.14 | 11.73 | 12.12 | 12.12 | 122,900 |
| Feb 23, 2024 | 11.83 | 12.02 | 11.83 | 11.96 | 11.96 | 63,600 |
| Feb 22, 2024 | 11.75 | 11.86 | 11.67 | 11.82 | 11.82 | 50,600 |
| Feb 21, 2024 | 11.89 | 11.89 | 11.67 | 11.79 | 11.79 | 41,600 |
| Feb 20, 2024 | 11.82 | 12.38 | 11.82 | 11.92 | 11.92 | 189,500 |
| Feb 16, 2024 | 11.94 | 12.03 | 11.71 | 11.85 | 11.85 | 47,500 |
| Feb 15, 2024 | 11.59 | 11.99 | 11.35 | 11.99 | 11.99 | 98,800 |
| Feb 14, 2024 | 11.46 | 11.54 | 11.34 | 11.51 | 11.51 | 47,700 |
| Feb 13, 2024 | 11.86 | 11.93 | 11.30 | 11.40 | 11.40 | 115,800 |
| Feb 12, 2024 | 11.50 | 12.34 | 11.49 | 12.02 | 12.02 | 150,400 |
| Feb 09, 2024 | 11.41 | 11.58 | 11.33 | 11.57 | 11.57 | 47,200 |
| Feb 08, 2024 | 11.26 | 11.45 | 11.13 | 11.41 | 11.41 | 52,000 |
| Feb 07, 2024 | 11.23 | 11.28 | 11.13 | 11.28 | 11.28 | 88,300 |
| Feb 06, 2024 | 11.10 | 11.24 | 11.10 | 11.18 | 11.18 | 55,700 |
| Feb 05, 2024 | 11.19 | 11.20 | 11.08 | 11.12 | 11.12 | 67,800 |
| Feb 02, 2024 | 11.24 | 11.28 | 11.11 | 11.21 | 11.21 | 71,400 |
| Feb 01, 2024 | 11.41 | 11.43 | 11.24 | 11.35 | 11.35 | 54,200 |
| Jan 31, 2024 | 11.52 | 11.63 | 11.40 | 11.41 | 11.41 | 71,600 |
| Jan 30, 2024 | 11.45 | 11.51 | 11.43 | 11.49 | 11.49 | 32,800 |
| Jan 29, 2024 | 11.46 | 11.46 | 11.38 | 11.44 | 11.44 | 38,100 |
| Jan 26, 2024 | 11.51 | 11.51 | 11.35 | 11.44 | 11.44 | 56,600 |
| Jan 25, 2024 | 11.52 | 11.53 | 11.32 | 11.49 | 11.49 | 74,700 |
| Jan 24, 2024 | 11.50 | 11.53 | 11.41 | 11.44 | 11.44 | 87,700 |
| Jan 23, 2024 | 11.50 | 11.50 | 11.36 | 11.39 | 11.39 | 67,300 |
| Jan 22, 2024 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 114,200 |
| Jan 19, 2024 | 11.25 | 11.25 | 11.01 | 11.17 | 11.17 | 57,800 |
| Jan 18, 2024 | 10.98 | 11.21 | 10.96 | 11.20 | 11.20 | 78,200 |
| Jan 17, 2024 | 10.96 | 11.08 | 10.95 | 11.00 | 11.00 | 57,200 |
| Jan 16, 2024 | 11.11 | 11.11 | 10.99 | 11.05 | 11.05 | 61,100 |
| Jan 12, 2024 | 11.22 | 11.23 | 11.06 | 11.12 | 11.12 | 49,700 |
| Jan 11, 2024 | 11.13 | 11.21 | 11.01 | 11.16 | 11.16 | 107,800 |
| Jan 10, 2024 | 11.09 | 11.16 | 11.06 | 11.16 | 11.16 | 50,000 |
| Jan 09, 2024 | 11.13 | 11.16 | 11.03 | 11.14 | 11.14 | 80,800 |
| Jan 08, 2024 | 11.12 | 11.26 | 11.10 | 11.24 | 11.24 | 122,400 |
| Jan 05, 2024 | 11.15 | 11.29 | 11.15 | 11.20 | 11.20 | 103,700 |
| Jan 04, 2024 | 11.12 | 11.27 | 11.09 | 11.20 | 11.20 | 79,600 |
| Jan 03, 2024 | 11.17 | 11.26 | 11.03 | 11.06 | 11.06 | 120,300 |
| Jan 02, 2024 | 11.31 | 11.36 | 10.99 | 11.18 | 11.18 | 86,700 |
| Dec 29, 2023 | 11.43 | 11.48 | 11.34 | 11.42 | 11.42 | 63,900 |
| Dec 28, 2023 | 11.50 | 11.50 | 11.32 | 11.42 | 11.42 | 58,000 |
| Dec 27, 2023 | 11.46 | 11.53 | 11.31 | 11.44 | 11.44 | 86,000 |
| Dec 26, 2023 | 11.30 | 11.49 | 11.29 | 11.48 | 11.48 | 58,400 |
| Dec 22, 2023 | 11.33 | 11.45 | 11.30 | 11.35 | 11.35 | 55,100 |
| Dec 21, 2023 | 11.25 | 11.33 | 11.15 | 11.31 | 11.31 | 72,900 |
| Dec 20, 2023 | 11.11 | 11.43 | 11.07 | 11.25 | 11.25 | 93,700 |
| Dec 19, 2023 | 11.18 | 11.33 | 11.14 | 11.33 | 11.33 | 78,100 |
| Dec 18, 2023 | 10.94 | 11.17 | 10.86 | 11.16 | 11.16 | 75,800 |
| Dec 15, 2023 | 11.21 | 11.21 | 10.80 | 10.86 | 10.86 | 211,700 |
| Dec 14, 2023 | 11.23 | 11.23 | 10.82 | 11.06 | 11.06 | 157,000 |
| Dec 13, 2023 | 11.24 | 11.24 | 10.88 | 11.12 | 11.12 | 113,800 |
| Dec 12, 2023 | 11.24 | 11.25 | 11.11 | 11.19 | 11.19 | 78,700 |
| Dec 11, 2023 | 11.19 | 11.25 | 11.09 | 11.18 | 11.18 | 56,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.