Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
13.20
-0.11 (-0.79%)
May 14, 2025, 3:23 PM - Market open
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 13.27 | 13.31 | 13.16 | 13.30 | - | -0.04% | 7,884 |
| May 13, 2025 | 13.43 | 14.13 | 13.16 | 13.30 | 13.30 | 0.08% | 80,971 |
| May 12, 2025 | 13.72 | 13.89 | 13.11 | 13.29 | 13.29 | -2.06% | 78,361 |
| May 9, 2025 | 13.54 | 13.59 | 13.42 | 13.57 | 13.57 | 0.82% | 46,436 |
| May 8, 2025 | 13.44 | 13.65 | 13.21 | 13.46 | 13.46 | 0.15% | 61,443 |
| May 7, 2025 | 13.62 | 13.65 | 13.37 | 13.44 | 13.44 | -0.44% | 63,629 |
| May 6, 2025 | 13.26 | 13.63 | 13.11 | 13.50 | 13.50 | 1.43% | 112,884 |
| May 5, 2025 | 13.39 | 13.49 | 13.17 | 13.31 | 13.31 | 0.76% | 126,655 |
| May 2, 2025 | 13.20 | 13.27 | 13.07 | 13.21 | 13.21 | 1.15% | 77,686 |
| May 1, 2025 | 13.05 | 13.17 | 12.96 | 13.06 | 13.06 | -0.42% | 67,257 |
| Apr 30, 2025 | 13.23 | 13.28 | 12.95 | 13.12 | 13.12 | -0.87% | 72,641 |
| Apr 29, 2025 | 13.06 | 13.36 | 13.06 | 13.23 | 13.23 | 0.68% | 108,067 |
| Apr 28, 2025 | 13.02 | 13.34 | 12.97 | 13.14 | 13.14 | 0.46% | 68,760 |
| Apr 25, 2025 | 13.11 | 13.13 | 12.92 | 13.08 | 13.08 | -1.06% | 59,876 |
| Apr 24, 2025 | 13.32 | 13.41 | 13.17 | 13.22 | 13.22 | -0.68% | 85,030 |
| Apr 23, 2025 | 13.68 | 13.71 | 13.27 | 13.31 | 13.31 | -1.26% | 54,773 |
| Apr 22, 2025 | 13.45 | 13.63 | 13.32 | 13.48 | 13.48 | 1.35% | 87,653 |
| Apr 21, 2025 | 13.36 | 13.39 | 12.89 | 13.30 | 13.30 | -1.12% | 59,253 |
| Apr 17, 2025 | 13.22 | 13.52 | 13.22 | 13.45 | 13.45 | 1.51% | 74,445 |
| Apr 16, 2025 | 13.26 | 13.32 | 13.10 | 13.25 | 13.25 | - | 57,662 |
| Apr 15, 2025 | 12.88 | 13.33 | 12.88 | 13.25 | 13.25 | 0.53% | 73,576 |
| Apr 14, 2025 | 13.22 | 13.31 | 13.01 | 13.18 | 13.18 | 0.61% | 101,272 |
| Apr 11, 2025 | 12.85 | 13.14 | 12.56 | 13.10 | 13.10 | 1.39% | 68,027 |
| Apr 10, 2025 | 13.12 | 13.22 | 12.64 | 12.92 | 12.92 | -3.15% | 116,530 |
| Apr 9, 2025 | 12.67 | 13.41 | 12.34 | 13.34 | 13.34 | 4.38% | 154,416 |
| Apr 8, 2025 | 12.75 | 13.13 | 12.55 | 12.78 | 12.78 | 2.65% | 173,086 |
| Apr 7, 2025 | 12.50 | 13.00 | 12.14 | 12.45 | 12.45 | -3.71% | 158,258 |
| Apr 4, 2025 | 13.00 | 13.18 | 12.70 | 12.93 | 12.93 | -2.93% | 124,560 |
| Apr 3, 2025 | 13.39 | 13.45 | 13.14 | 13.32 | 13.32 | -2.77% | 92,295 |
| Apr 2, 2025 | 13.62 | 13.91 | 13.50 | 13.70 | 13.70 | -0.29% | 72,655 |
| Apr 1, 2025 | 13.52 | 13.79 | 13.35 | 13.74 | 13.74 | 1.40% | 86,365 |
| Mar 31, 2025 | 13.87 | 13.97 | 13.42 | 13.55 | 13.55 | -0.15% | 350,686 |
| Mar 28, 2025 | 13.59 | 14.21 | 13.29 | 13.57 | 13.57 | -0.88% | 83,686 |
| Mar 27, 2025 | 14.00 | 14.35 | 13.57 | 13.69 | 13.69 | -0.07% | 162,052 |
| Mar 26, 2025 | 13.95 | 14.03 | 13.49 | 13.70 | 13.70 | 0.37% | 165,227 |
| Mar 25, 2025 | 13.48 | 13.92 | 13.48 | 13.65 | 13.65 | 1.26% | 155,429 |
| Mar 24, 2025 | 13.41 | 13.53 | 13.32 | 13.48 | 13.48 | 1.97% | 63,702 |
| Mar 21, 2025 | 13.29 | 13.44 | 13.15 | 13.22 | 13.22 | -1.49% | 202,745 |
| Mar 20, 2025 | 13.49 | 13.70 | 13.41 | 13.42 | 13.42 | -0.59% | 76,209 |
| Mar 19, 2025 | 13.36 | 13.56 | 13.34 | 13.50 | 13.50 | 1.43% | 76,991 |
| Mar 18, 2025 | 13.38 | 13.59 | 13.27 | 13.31 | 13.31 | -1.04% | 92,732 |
| Mar 17, 2025 | 13.16 | 13.46 | 12.88 | 13.45 | 13.45 | 1.74% | 87,045 |
| Mar 14, 2025 | 13.19 | 13.35 | 13.05 | 13.22 | 13.22 | 0.46% | 90,447 |
| Mar 13, 2025 | 12.91 | 13.41 | 12.75 | 13.16 | 13.16 | 2.41% | 82,857 |
| Mar 12, 2025 | 13.30 | 13.61 | 12.85 | 12.85 | 12.85 | -3.24% | 150,154 |
| Mar 11, 2025 | 13.70 | 13.70 | 12.64 | 13.28 | 13.28 | -3.07% | 180,158 |
| Mar 10, 2025 | 13.87 | 14.00 | 13.51 | 13.70 | 13.70 | -1.79% | 58,981 |
| Mar 7, 2025 | 14.18 | 14.31 | 13.59 | 13.95 | 13.95 | 0.87% | 75,023 |
| Mar 6, 2025 | 13.83 | 14.00 | 13.58 | 13.83 | 13.83 | -0.58% | 69,998 |
| Mar 5, 2025 | 13.80 | 13.94 | 13.72 | 13.91 | 13.91 | 1.31% | 81,582 |