NasdaqGS - Nasdaq Real Time Price USD

Greenlight Capital Re, Ltd. (GLRE)

Compare
12.80
-0.52
(-3.90%)
As of 3:04:50 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.0013.1812.7012.8012.8071,119
Apr 3, 202513.3913.4513.1413.3213.3292,300
Apr 2, 202513.6213.9113.5013.7013.7072,700
Apr 1, 202513.5213.7913.3513.7413.7486,400
Mar 31, 202513.8713.9713.4213.5513.55350,700
Mar 28, 202513.5914.2113.2913.5713.5783,700
Mar 27, 202514.0014.3513.5713.6913.69162,100
Mar 26, 202513.9514.0313.4913.7013.70165,200
Mar 25, 202513.4813.9213.4813.6513.65155,400
Mar 24, 202513.4113.5313.3213.4813.4863,700
Mar 21, 202513.2913.4413.1513.2213.22202,700
Mar 20, 202513.4913.7013.4113.4213.4276,200
Mar 19, 202513.3613.5613.3413.5013.5077,000
Mar 18, 202513.3813.5913.2713.3113.3192,700
Mar 17, 202513.1613.4612.8813.4513.4587,000
Mar 14, 202513.1913.3513.0513.2213.2290,400
Mar 13, 202512.9113.4112.7513.1613.1682,900
Mar 12, 202513.3013.6112.8512.8512.85150,200
Mar 11, 202513.7013.7012.6413.2813.28180,100
Mar 10, 202513.8714.0013.5113.7013.7059,000
Mar 7, 202514.1814.3113.5913.9513.9575,000
Mar 6, 202513.8314.0013.5813.8313.8370,000
Mar 5, 202513.8013.9413.7213.9113.9181,600
Mar 4, 202513.7014.0813.7013.7313.73100,000
Mar 3, 202513.9814.0913.6213.8613.8680,000
Feb 28, 202513.7413.9313.6013.9313.9395,000
Feb 27, 202513.6613.7913.4813.5913.5979,500
Feb 26, 202513.6013.7313.5513.7113.7155,300
Feb 25, 202513.4813.7713.2413.6213.6281,000
Feb 24, 202513.2613.5913.2613.4113.4178,000
Feb 21, 202513.3913.3913.1013.2413.2478,600
Feb 20, 202513.4113.4413.0413.2413.24279,700
Feb 19, 202513.3513.4713.2713.4613.4648,800
Feb 18, 202513.5013.5913.3513.3913.3991,300
Feb 14, 202513.5313.5613.3313.5213.5262,200
Feb 13, 202513.2313.4513.1513.4513.4550,000
Feb 12, 202513.0913.2813.0313.2013.2058,800
Feb 11, 202513.2413.6013.1813.2813.2841,900
Feb 10, 202513.5913.5913.2513.3113.3177,600
Feb 7, 202513.7813.7813.5813.5913.5937,300
Feb 6, 202513.8113.9913.7613.8213.8270,400
Feb 5, 202513.4513.8713.4513.7713.77102,100
Feb 4, 202513.2513.4313.2513.3913.3932,400
Feb 3, 202513.3413.4313.1513.3113.3160,300
Jan 31, 202513.6413.6413.4113.5013.5052,300
Jan 30, 202513.8313.9013.5613.7013.70148,400
Jan 29, 202513.7714.0913.7513.8013.8057,700
Jan 28, 202513.7014.1113.6014.0714.0780,900
Jan 27, 202513.6113.9013.6113.7413.7478,400
Jan 24, 202513.5013.6613.3413.6213.6252,900
Jan 23, 202513.7013.8113.5313.5613.5647,600
Jan 22, 202514.0914.2213.7413.7513.75103,800
Jan 21, 202514.1614.2914.1314.1314.1360,800
Jan 17, 202514.1814.2914.0214.1214.1257,000
Jan 16, 202514.1514.3114.0614.0814.0884,400
Jan 15, 202514.1514.1514.0114.1314.1356,700
Jan 14, 202513.6613.9413.6613.9213.9275,100
Jan 13, 202513.4913.6813.4513.6513.6551,200
Jan 10, 202513.8513.8813.4213.6413.6489,400
Jan 8, 202513.9514.0213.8013.9613.9652,100
Jan 7, 202513.5813.9913.5513.9613.96107,600
Jan 6, 202513.7013.8213.5213.5713.57185,200
Jan 3, 202513.7813.7913.5913.7313.7395,200
Jan 2, 202514.0714.1113.6813.7113.71116,500
Dec 31, 202413.8914.0713.7814.0014.0044,900
Dec 30, 202413.7313.9013.6513.8313.8343,900
Dec 27, 202413.8013.9013.6413.8313.83106,000
Dec 26, 202413.7114.1713.6213.8913.8967,300
Dec 24, 202413.5813.7913.5813.7913.7933,200
Dec 23, 202413.9413.9413.5013.5513.5573,200
Dec 20, 202413.6514.0513.6213.9013.90165,900
Dec 19, 202414.0614.2113.8013.9013.9075,400
Dec 18, 202414.4314.5313.7813.8913.8998,400
Dec 17, 202414.4914.5914.3314.4414.4460,600
Dec 16, 202414.6814.7614.5314.5814.5865,300
Dec 13, 202414.8814.9014.5814.6314.6359,500
Dec 12, 202414.9015.0214.7814.9014.9067,300
Dec 11, 202414.9414.9414.7814.8714.8760,200
Dec 10, 202414.9914.9914.7214.8814.8872,700
Dec 9, 202414.9514.9614.7314.9514.95118,200
Dec 6, 202415.0015.0014.5814.8014.8062,500
Dec 5, 202415.0515.1414.8914.9814.9854,100
Dec 4, 202415.0515.2214.8715.0015.0079,100
Dec 3, 202415.0515.1214.8815.0315.0383,700
Dec 2, 202414.9915.0614.7414.9914.99100,800
Nov 29, 202415.0015.0614.8314.9314.9339,200
Nov 27, 202415.1015.3814.9014.9314.9347,500
Nov 26, 202415.0515.1314.9315.0315.0397,600
Nov 25, 202415.1515.3615.0515.0815.08194,000
Nov 22, 202415.0015.1414.9315.0715.07135,200
Nov 21, 202414.7915.0114.7915.0015.0085,400
Nov 20, 202414.5914.7214.4114.7214.72137,000
Nov 19, 202414.4114.7014.3514.6514.6593,300
Nov 18, 202414.5014.6814.4114.5114.5166,300
Nov 15, 202414.6214.6214.4014.5014.5068,300
Nov 14, 202414.4814.5014.3614.4814.4872,500
Nov 13, 202414.6814.8014.4014.4414.4488,000
Nov 12, 202414.7214.8114.5314.5714.57121,500
Nov 11, 202414.9714.9714.7114.7514.7593,400
Nov 8, 202414.7814.9814.6214.7614.76107,300
Nov 7, 202415.4715.4714.7514.7814.78178,800
Nov 6, 202415.3215.8215.0115.4815.48318,900
Nov 5, 202413.7614.7813.6414.5914.59199,500
Nov 4, 202413.3313.6513.1313.5613.5691,100
Nov 1, 202413.5413.5713.3813.5013.5051,500
Oct 31, 202413.7013.7313.4613.4813.4899,800
Oct 30, 202413.3413.5913.3413.5213.5274,700
Oct 29, 202413.3913.4213.2613.4013.4054,100
Oct 28, 202413.2413.4513.2413.3913.3951,900
Oct 25, 202413.4313.4313.1813.2313.2329,400
Oct 24, 202413.4913.4913.3513.4013.4034,300
Oct 23, 202413.4513.5013.3313.4613.4643,600
Oct 22, 202413.4913.5313.3613.5313.5327,900
Oct 21, 202413.9013.9013.5613.5713.5734,200
Oct 18, 202414.0014.0013.8513.8813.8833,800
Oct 17, 202413.8413.9913.7813.9713.97100,400
Oct 16, 202413.7513.8813.7513.8013.8054,200
Oct 15, 202413.7513.9113.6413.6513.6563,500
Oct 14, 202413.7813.8213.7413.7913.7942,100
Oct 11, 202413.7013.8713.6613.8113.8179,000
Oct 10, 202413.4813.6713.4813.6713.6761,800
Oct 9, 202413.5513.7013.4013.5813.5860,800
Oct 8, 202413.4713.6713.4313.5413.5449,000
Oct 7, 202413.8713.8713.2613.3913.39148,200
Oct 4, 202413.6813.9513.6813.9013.9074,400
Oct 3, 202413.4413.5213.2913.4513.4597,200
Oct 2, 202413.5213.6913.4513.4913.4960,800
Oct 1, 202413.6513.6513.4513.5713.5788,100
Sep 30, 202413.6213.6913.5413.6513.6559,000
Sep 27, 202413.9214.0713.6413.7013.7068,000
Sep 26, 202414.0314.1513.7813.8413.8482,600
Sep 25, 202413.9513.9513.7113.8913.89139,900
Sep 24, 202414.0214.2613.8913.9613.96124,700
Sep 23, 202414.1714.2213.9113.9413.94104,900
Sep 20, 202414.0114.3114.0114.1614.16364,500
Sep 19, 202414.2014.2013.9014.1114.1190,800
Sep 18, 202413.9214.1013.7814.0014.00173,500
Sep 17, 202414.1614.2413.8913.9213.92161,500
Sep 16, 202414.0214.1213.9414.0514.05141,000
Sep 13, 202414.0014.2713.9713.9813.98122,400
Sep 12, 202413.8313.9713.5013.8913.8976,800
Sep 11, 202413.7013.7713.3513.7113.71112,800
Sep 10, 202413.7013.8713.6613.7813.7892,900
Sep 9, 202413.5613.9213.5613.6713.67102,200
Sep 6, 202413.9313.9413.4813.5513.55164,800
Sep 5, 202413.8113.9513.7013.9113.9163,600
Sep 4, 202413.6413.8013.5413.7213.7258,100
Sep 3, 202413.8413.8413.5613.6213.6257,500
Aug 30, 202413.8614.0013.8013.9713.9762,200
Aug 29, 202413.9013.9513.7313.8613.8675,900
Aug 28, 202413.7213.9613.6813.7913.79108,500
Aug 27, 202413.7213.8413.7213.7213.72231,900
Aug 26, 202413.8914.0813.2013.7513.75115,500
Aug 23, 202413.5013.9513.5013.8513.85136,400
Aug 22, 202413.4213.5513.3413.4113.41384,400
Aug 21, 202413.3513.6012.9613.4613.46128,600
Aug 20, 202413.5413.5513.2813.2913.2942,500
Aug 19, 202413.4513.5713.3313.4813.4887,500
Aug 16, 202413.2213.4813.2213.4613.46126,500
Aug 15, 202413.0413.3312.8313.2413.24135,400
Aug 14, 202412.9312.9312.6812.7712.77101,900
Aug 13, 202412.5412.8712.4812.8712.8780,500
Aug 12, 202412.5012.5812.3812.4312.4389,900
Aug 9, 202412.5312.5312.4312.4712.4785,600
Aug 8, 202412.1412.5712.1412.5112.51123,500
Aug 7, 202412.1612.6211.9512.1312.13194,200
Aug 6, 202412.3612.4512.1812.4312.4378,200
Aug 5, 202412.7512.7512.2612.4512.45114,000
Aug 2, 202413.0013.2412.7812.9112.9165,000
Aug 1, 202412.3513.9112.3513.3213.3277,900
Jul 31, 202413.7113.9613.6013.8013.80108,000
Jul 30, 202413.4713.7213.4713.6813.6846,000
Jul 29, 202413.5713.6413.3613.4013.4041,700
Jul 26, 202413.4913.6313.3613.5213.5265,500
Jul 25, 202413.5013.6013.2813.3413.34100,200
Jul 24, 202413.3613.6313.3613.4313.4390,200
Jul 23, 202413.0213.4513.0213.3813.3867,700
Jul 22, 202412.8813.1212.8313.0513.0549,200
Jul 19, 202413.3113.3112.8212.8312.8338,000
Jul 18, 202413.3913.5613.2513.2513.2550,900
Jul 17, 202413.2713.6313.1713.5113.51126,300
Jul 16, 202413.2413.4213.2113.3013.30108,500
Jul 15, 202413.1013.3713.0313.1013.10143,400
Jul 12, 202413.1413.3312.9913.0113.0188,400
Jul 11, 202412.7813.2312.7312.9812.98148,600
Jul 10, 202412.2912.5712.1512.5112.5152,800
Jul 9, 202412.3812.4912.2212.2612.2647,500
Jul 8, 202412.1212.7012.1012.3912.3983,500
Jul 5, 202412.2112.2212.0312.1112.1191,000
Jul 3, 202412.5012.5912.3312.3612.3645,900
Jul 2, 202412.6512.7212.6012.6412.6430,100
Jul 1, 202413.1513.1512.7312.7812.7889,600
Jun 28, 202413.0313.1212.7113.1013.10582,500
Jun 27, 202412.9413.0212.8413.0113.01101,500
Jun 26, 202412.7412.9112.6312.8912.89122,100
Jun 25, 202412.8313.0312.7212.7612.7644,800
Jun 24, 202412.9413.1612.9112.9112.9141,700
Jun 21, 202413.0213.1412.8912.9612.9697,200
Jun 20, 202412.9213.1312.9212.9712.9730,300
Jun 18, 202412.9613.3512.8513.0313.0349,800
Jun 17, 202412.7113.0812.6413.0513.0531,800
Jun 14, 202412.6512.8612.5912.7512.7552,100
Jun 13, 202412.9512.9512.6712.8712.8734,400
Jun 12, 202413.0813.2912.9613.0213.0254,600
Jun 11, 202412.7712.9012.6512.8912.8940,400
Jun 10, 202412.5012.9112.3512.8912.8948,800
Jun 7, 202412.8512.9912.5412.5812.5840,100
Jun 6, 202412.9313.0812.8312.9512.9538,200
Jun 5, 202412.9813.0112.6113.0113.0135,500
Jun 4, 202412.9513.0312.9513.0013.0024,900
Jun 3, 202413.4213.4613.0213.0413.0432,600
May 31, 202413.2113.3013.1213.2913.2937,300
May 30, 202413.1013.3113.0813.1613.1640,400
May 29, 202413.1013.2513.0413.0413.0448,800
May 28, 202413.5213.5813.2313.2413.2442,100
May 24, 202413.1713.4813.1713.4613.4648,700
May 23, 202413.3313.4413.1413.1713.1759,500
May 22, 202413.4213.4913.2813.3413.3468,900
May 21, 202413.3113.6113.3113.4713.47123,500
May 20, 202413.2713.4413.2013.2013.2095,200
May 17, 202413.1413.3113.0813.2613.2698,900
May 16, 202413.0713.1412.8013.1113.1146,100
May 15, 202413.1013.1112.9213.1113.1193,900
May 14, 202413.0813.1012.8913.0913.0939,300
May 13, 202413.0713.1312.9413.0013.0039,400
May 10, 202412.9813.1212.9313.1013.1051,100
May 9, 202412.8513.0512.5313.0113.0184,400
May 8, 202412.5012.7812.5012.7412.7468,100
May 7, 202412.5412.7312.5212.5712.5793,600
May 6, 202412.5512.6312.4412.5812.5888,600
May 3, 202412.6212.6212.3412.4712.4734,000
May 2, 202412.6412.6412.5112.5312.5346,300
May 1, 202412.2312.6912.1512.6312.6364,600
Apr 30, 202412.0612.1311.9312.1212.1251,200
Apr 29, 202412.0212.2412.0212.1612.1636,200
Apr 26, 202412.1812.1812.0112.0512.0540,200
Apr 25, 202412.2012.2812.0812.1512.1539,700
Apr 24, 202412.2512.3512.1712.3112.3160,200
Apr 23, 202412.4412.4412.2012.3112.3142,100
Apr 22, 202412.4912.5912.4012.4312.4343,100
Apr 19, 202412.1312.4912.1312.4812.4841,600
Apr 18, 202412.2212.5912.1112.2512.2558,900
Apr 17, 202412.3912.6412.1512.1612.1637,600
Apr 16, 202412.2412.4612.0112.3112.3175,700
Apr 15, 202412.2212.4212.1512.2312.2354,900
Apr 12, 202412.2612.4212.0512.1112.1145,100
Apr 11, 202412.2212.3212.1012.2512.2543,300
Apr 10, 202412.3412.4812.0812.2212.2282,800
Apr 9, 202412.6212.6712.4612.5612.5638,900
Apr 8, 202412.5812.7612.5712.6112.6191,700
Apr 5, 202412.3412.5612.3312.5312.5343,700
Apr 4, 202412.5312.6912.3112.3312.3379,300

Related Tickers

SPNT SiriusPoint Ltd.
15.93
-9.31%
 
MHLD Maiden Holdings, Ltd.
0.7281
+28.94%
 
RNR RenaissanceRe Holdings Ltd.
233.63
-4.78%
 
EG Everest Group, Ltd.
337.37
-6.74%
 
RGA Reinsurance Group of America, Incorporated
171.46
-8.37%