Skip to main content
Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
12.66
-0.13 (-1.02%)
At close: Aug 15, 2025, 4:00 PM
12.91
+0.25 (1.97%)
After-hours: Aug 15, 2025, 4:54 PM EDT

Greenlight Capital Re Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202512.8612.9112.6212.6612.66-1.02%185,562
Aug 14, 202513.1113.1512.7712.7912.79-3.54%154,428
Aug 13, 202513.1713.3913.1513.2613.260.91%92,096
Aug 12, 202513.1113.1813.0013.1413.141.08%91,284
Aug 11, 202512.9613.0412.9213.0013.000.39%79,235
Aug 8, 202513.0413.0812.8912.9512.95-0.08%80,423
Aug 7, 202513.0513.1012.9212.9612.96-0.69%74,697
Aug 6, 202513.0213.1912.9213.0513.050.23%105,146
Aug 5, 202512.9813.1812.8313.0213.021.48%154,692
Aug 4, 202512.7512.9312.7512.8312.830.55%109,507
Aug 1, 202512.9212.9412.6112.7612.76-1.85%151,346
Jul 31, 202512.8813.1112.8813.0013.000.08%131,539
Jul 30, 202513.0513.1212.9012.9912.99-0.54%175,552
Jul 29, 202513.3513.3613.0613.0613.06-1.51%138,073
Jul 28, 202513.2213.4813.1213.2613.26-0.08%82,827
Jul 25, 202513.2313.3413.1513.2713.270.38%89,942
Jul 24, 202513.3613.3813.1913.2213.22-1.42%118,497
Jul 23, 202513.3413.4513.2513.4113.410.83%76,489
Jul 22, 202513.1013.4513.1013.3013.301.76%182,446
Jul 21, 202513.1013.3013.0413.0713.07-0.31%134,374
Jul 18, 202513.4113.5713.0813.1113.11-1.43%79,140
Jul 17, 202513.1513.4913.0913.3013.300.53%90,944
Jul 16, 202513.1813.2813.0313.2313.231.22%131,356
Jul 15, 202513.4513.4513.0713.0713.07-2.46%213,822
Jul 14, 202513.2313.4913.2113.4013.400.68%151,075
Jul 11, 202513.5013.5113.3013.3113.31-1.70%114,925
Jul 10, 202513.7713.8213.5213.5413.54-2.17%84,188
Jul 9, 202513.7814.1513.5913.8413.840.73%113,327
Jul 8, 202513.8813.9813.7213.7413.74-1.22%201,849
Jul 7, 202514.3314.3313.9113.9113.91-2.86%74,621
Jul 3, 202514.1314.4014.1314.3214.321.20%44,922
Jul 2, 202514.3314.3414.0614.1514.15-1.46%116,197
Jul 1, 202514.3714.5614.3014.3614.36-0.07%70,167
Jun 30, 202514.5114.5114.2714.3714.37-0.42%1,087,957
Jun 27, 202514.5614.6814.2614.4314.43-1.16%196,981
Jun 26, 202514.5114.6814.4814.6014.600.62%78,012
Jun 25, 202514.8815.0314.4614.5114.51-2.68%151,514
Jun 24, 202514.8015.0314.7314.9114.911.22%181,868
Jun 23, 202514.4014.8014.4014.7314.732.29%97,890
Jun 20, 202514.6114.6514.3514.4014.40-0.21%191,129
Jun 18, 202514.3614.5714.3614.4314.430.14%121,359
Jun 17, 202514.5314.5614.3514.4114.41-0.83%103,756
Jun 16, 202514.6514.7514.5014.5314.53-83,828
Jun 13, 202514.7514.8214.5014.5314.53-2.15%68,627
Jun 12, 202514.7514.9314.6114.8514.850.75%87,760
Jun 11, 202514.9115.0714.6914.7414.74-0.54%158,274
Jun 10, 202515.0015.0014.8014.8214.82-0.94%123,766
Jun 9, 202514.5515.0514.4814.9614.963.89%207,538
Jun 6, 202514.2514.4114.1814.4014.402.27%97,336
Jun 5, 202514.1714.1714.0014.0814.08-0.35%95,558