Greenlight Capital Re, Ltd. Class A GLRE
NASDAQ · United States · Finance
$14.69+0.19 (+1.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.69 | +1.31% | $14.55 | $14.74 | $14.24 | 144.33K |
| 2026-09-30 | $14.50 | -1.69% | $14.80 | $14.80 | $14.48 | 124.90K |
| 2026-09-29 | $14.75 | -0.41% | $14.74 | $14.86 | $14.65 | 88.00K |
| 2026-09-28 | $14.81 | -0.54% | $14.93 | $14.99 | $14.75 | 115.50K |
| 2026-09-25 | $14.89 | -0.27% | $14.92 | $15.07 | $14.77 | 115.60K |
| 2026-09-24 | $14.93 | -0.53% | $15.11 | $15.21 | $14.91 | 167.70K |
| 2026-09-23 | $15.01 | -0.66% | $15.12 | $15.13 | $14.92 | 104.20K |
| 2026-09-22 | $15.11 | +0.13% | $15.19 | $15.26 | $14.92 | 142.20K |
| 2026-09-21 | $15.09 | +0.40% | $14.92 | $15.11 | $14.86 | 106.20K |
| 2026-09-18 | $15.03 | -0.13% | $15.02 | $15.06 | $14.77 | 340.20K |
| 2026-09-17 | $15.05 | -0.46% | $15.20 | $15.31 | $14.99 | 133.70K |
| 2026-09-16 | $15.12 | +0.07% | $15.12 | $15.21 | $14.95 | 174.80K |
| 2026-09-15 | $15.11 | +0.60% | $14.95 | $15.11 | $14.76 | 130.40K |
| 2026-09-14 | $15.02 | +0.33% | $15.07 | $15.28 | $14.94 | 126.00K |
| 2026-09-11 | $14.97 | -0.33% | $15.16 | $15.16 | $14.73 | 135.50K |
| 2026-09-10 | $15.02 | +0.27% | $14.97 | $15.08 | $14.85 | 139.90K |
| 2026-09-09 | $14.98 | -0.66% | $14.93 | $15.04 | $14.77 | 163.60K |
| 2026-09-08 | $15.08 | -2.20% | $15.24 | $15.25 | $15.07 | 145.00K |
| 2026-09-04 | $15.42 | -0.39% | $15.47 | $15.47 | $15.29 | 93.70K |
| 2026-09-03 | $15.48 | +1.64% | $15.37 | $15.66 | $15.19 | 160.00K |
| 2026-09-02 | $15.23 | -0.20% | $15.36 | $15.47 | $15.18 | 113.40K |
| 2026-09-01 | $15.26 | +0.66% | $15.24 | $15.36 | $15.12 | 99.70K |
| 2026-08-31 | $15.16 | -1.37% | $15.29 | $15.29 | $15.12 | 150.60K |
| 2026-08-28 | $15.37 | -0.26% | $15.41 | $15.46 | $15.32 | 146.80K |
| 2026-08-27 | $15.41 | +0.06% | $15.21 | $15.46 | $15.15 | 103.00K |
| 2026-08-26 | $15.40 | -0.52% | $15.49 | $15.65 | $15.26 | 88.40K |
| 2026-08-25 | $15.48 | -0.26% | $15.43 | $15.55 | $15.25 | 119.20K |
| 2026-08-24 | $15.52 | +1.50% | $15.42 | $15.71 | $15.31 | 92.90K |
| 2026-08-21 | $15.29 | -0.59% | $15.40 | $15.45 | $15.25 | 113.90K |
| 2026-08-20 | $15.38 | +0.92% | $15.23 | $15.42 | $15.16 | 109.30K |
| 2026-08-19 | $15.24 | -2.31% | $15.56 | $15.72 | $15.20 | 104.00K |
| 2026-08-18 | $15.60 | +1.30% | $15.51 | $15.82 | $15.36 | 139.30K |
| 2026-08-17 | $15.40 | -2.28% | $15.76 | $16.26 | $15.37 | 90.40K |
| 2026-08-14 | $15.76 | +0.38% | $15.70 | $15.81 | $15.61 | 72.00K |
| 2026-08-13 | $15.70 | +1.55% | $15.62 | $15.76 | $15.48 | 139.70K |
| 2026-08-12 | $15.46 | +0.26% | $15.44 | $15.57 | $15.37 | 96.10K |
| 2026-08-11 | $15.42 | +0.46% | $15.45 | $15.65 | $15.21 | 174.50K |
| 2026-08-10 | $15.35 | -1.03% | $15.37 | $15.57 | $15.20 | 143.60K |
| 2026-08-07 | $15.51 | -0.83% | $15.77 | $15.81 | $15.42 | 157.70K |
| 2026-08-06 | $15.64 | -0.70% | $15.99 | $16.19 | $15.60 | 210.20K |
| 2026-08-05 | $15.75 | -3.73% | $15.45 | $15.93 | $14.56 | 272.50K |
| 2026-08-04 | $16.36 | -1.68% | $16.65 | $16.65 | $16.21 | 132.50K |
| 2026-08-03 | $16.64 | -0.06% | $16.73 | $16.98 | $16.51 | 137.80K |
| 2026-07-31 | $16.65 | 0.00% | $16.64 | $16.73 | $16.33 | 114.30K |
| 2026-07-30 | $16.65 | -4.58% | $17.29 | $17.42 | $16.59 | 134.30K |
| 2026-07-29 | $17.45 | -1.30% | $17.63 | $17.71 | $17.16 | 164.80K |
| 2026-07-28 | $17.68 | +2.85% | $17.38 | $17.85 | $17.29 | 229.20K |
| 2026-07-27 | $17.19 | +1.18% | $17.08 | $17.25 | $17.04 | 111.30K |
| 2026-07-24 | $16.99 | +3.91% | $16.39 | $17.05 | $16.39 | 134.90K |
| 2026-07-23 | $16.35 | +1.05% | $16.07 | $16.40 | $15.88 | 158.40K |
| 2026-07-22 | $16.18 | -1.94% | $16.48 | $16.51 | $16.00 | 136.20K |
| 2026-07-21 | $16.50 | -2.65% | $16.80 | $16.87 | $16.47 | 123.70K |
| 2026-07-20 | $16.95 | -0.70% | $16.95 | $17.27 | $16.73 | 155.90K |
| 2026-07-17 | $17.07 | +1.61% | $16.81 | $17.28 | $16.75 | 196.90K |
| 2026-07-16 | $16.80 | +3.26% | $16.32 | $16.85 | $16.19 | 149.30K |
| 2026-07-15 | $16.27 | -2.16% | $16.63 | $17.18 | $16.04 | 108.00K |
| 2026-07-14 | $16.63 | -2.92% | $17.13 | $17.20 | $16.61 | 149.70K |
| 2026-07-13 | $17.13 | +3.44% | $16.64 | $17.17 | $16.57 | 115.50K |
| 2026-07-10 | $16.56 | +1.10% | $16.39 | $16.59 | $16.20 | 244.40K |
| 2026-07-09 | $16.38 | -1.74% | $16.67 | $16.67 | $16.11 | 158.80K |
| 2026-07-08 | $16.67 | +1.52% | $16.52 | $16.80 | $16.38 | 223.50K |
| 2026-07-07 | $16.42 | +0.61% | $16.57 | $16.77 | $16.36 | 217.00K |
| 2026-07-06 | $16.32 | -0.31% | $16.17 | $16.49 | $16.06 | 152.40K |
| 2026-07-02 | $16.37 | +0.06% | $16.37 | $16.58 | $16.10 | 144.00K |
| 2026-07-01 | $16.36 | +1.11% | $16.29 | $16.57 | $16.25 | 139.40K |
| 2026-06-30 | $16.18 | -2.88% | $16.58 | $16.58 | $16.12 | 250.90K |
| 2026-06-29 | $16.66 | -0.42% | $16.72 | $16.84 | $16.62 | 139.10K |
| 2026-06-26 | $16.73 | +4.04% | $16.15 | $16.80 | $15.86 | 624.80K |
| 2026-06-25 | $16.08 | -2.66% | $16.36 | $16.36 | $14.97 | 219.70K |
| 2026-06-24 | $16.52 | +0.43% | $16.43 | $16.73 | $16.25 | 174.00K |
| 2026-06-23 | $16.45 | +3.01% | $16.09 | $16.49 | $16.02 | 122.50K |
| 2026-06-22 | $15.97 | -0.62% | $16.00 | $16.27 | $15.85 | 169.70K |
| 2026-06-18 | $16.07 | -0.62% | $16.29 | $16.36 | $15.96 | 173.20K |
| 2026-06-17 | $16.17 | -0.43% | $16.27 | $16.47 | $15.99 | 96.50K |
| 2026-06-16 | $16.24 | +1.12% | $16.17 | $16.26 | $16.07 | 89.70K |
| 2026-06-15 | $16.06 | -0.31% | $16.22 | $16.32 | $15.98 | 234.60K |
| 2026-06-12 | $16.11 | +1.45% | $16.00 | $16.13 | $15.76 | 123.40K |
| 2026-06-11 | $15.88 | -0.31% | $15.96 | $16.15 | $15.85 | 130.00K |
| 2026-06-10 | $15.93 | +2.97% | $15.56 | $15.99 | $15.56 | 121.40K |
| 2026-06-09 | $15.47 | +0.65% | $15.47 | $15.67 | $15.41 | 104.70K |
| 2026-06-08 | $15.37 | -1.03% | $15.41 | $15.58 | $15.23 | 156.50K |
| 2026-06-05 | $15.53 | +3.67% | $14.98 | $15.59 | $14.98 | 141.40K |
| 2026-06-04 | $14.98 | +1.97% | $14.88 | $15.13 | $14.88 | 149.30K |
| 2026-06-03 | $14.69 | -1.67% | $14.89 | $14.89 | $14.58 | 201.20K |
| 2026-06-02 | $14.94 | -1.71% | $15.11 | $15.33 | $14.91 | 201.30K |
| 2026-06-01 | $15.20 | -3.00% | $15.53 | $15.53 | $14.89 | 243.20K |
| 2026-05-29 | $15.67 | -1.38% | $15.85 | $15.96 | $15.64 | 168.80K |
| 2026-05-28 | $15.89 | -2.69% | $16.31 | $16.31 | $15.81 | 178.10K |
| 2026-05-27 | $16.33 | -2.51% | $16.84 | $16.92 | $16.29 | 151.70K |
| 2026-05-26 | $16.75 | -2.56% | $17.11 | $17.25 | $16.74 | 247.00K |