Greenlight Capital Re Ltd (GLRE) Historical Stock Data
15.07 ↑0.07 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRE is up 0.00% a day on average. There have been 17 days where Greenlight Capital Re Ltd closed green and 13 days where GLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.00 | 15.07 | ↑$0.07 (0.47%) | 14.93 | 15.14 | 135.20K |
| 2024-11-21 | 14.79 | 15.00 | ↑$0.21 (1.42%) | 14.79 | 15.01 | 85.44K |
| 2024-11-20 | 14.59 | 14.72 | ↑$0.13 (0.89%) | 14.41 | 14.72 | 137.02K |
| 2024-11-19 | 14.41 | 14.65 | ↑$0.24 (1.67%) | 14.35 | 14.70 | 93.27K |
| 2024-11-18 | 14.50 | 14.51 | ↑$0.01 (0.07%) | 14.41 | 14.68 | 66.34K |
| 2024-11-15 | 14.62 | 14.50 | ↓$0.12 (-0.82%) | 14.40 | 14.62 | 68.35K |
| 2024-11-14 | 14.48 | 14.48 | ↑$0.00 (0.00%) | 14.36 | 14.50 | 72.49K |
| 2024-11-13 | 14.68 | 14.44 | ↓$0.24 (-1.63%) | 14.40 | 14.80 | 87.97K |
| 2024-11-12 | 14.72 | 14.57 | ↓$0.15 (-1.02%) | 14.53 | 14.81 | 121.47K |
| 2024-11-11 | 14.97 | 14.75 | ↓$0.22 (-1.47%) | 14.71 | 14.97 | 93.40K |
| 2024-11-08 | 14.78 | 14.76 | ↓$0.02 (-0.14%) | 14.62 | 14.98 | 107.29K |
| 2024-11-07 | 15.47 | 14.78 | ↓$0.69 (-4.46%) | 14.75 | 15.47 | 178.76K |
| 2024-11-06 | 15.32 | 15.48 | ↑$0.16 (1.04%) | 15.01 | 15.82 | 318.94K |
| 2024-11-05 | 13.76 | 14.59 | ↑$0.83 (6.03%) | 13.64 | 14.78 | 199.47K |
| 2024-11-04 | 13.33 | 13.56 | ↑$0.23 (1.73%) | 13.13 | 13.65 | 91.14K |
| 2024-11-01 | 13.54 | 13.50 | ↓$0.04 (-0.30%) | 13.38 | 13.57 | 51.49K |
| 2024-10-31 | 13.70 | 13.48 | ↓$0.22 (-1.61%) | 13.46 | 13.73 | 99.85K |
| 2024-10-30 | 13.34 | 13.52 | ↑$0.18 (1.35%) | 13.34 | 13.59 | 74.69K |
| 2024-10-29 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.26 | 13.42 | 54.12K |
| 2024-10-28 | 13.24 | 13.39 | ↑$0.15 (1.13%) | 13.24 | 13.45 | 51.91K |
| 2024-10-25 | 13.43 | 13.23 | ↓$0.20 (-1.49%) | 13.18 | 13.43 | 29.42K |
| 2024-10-24 | 13.49 | 13.40 | ↓$0.09 (-0.67%) | 13.35 | 13.49 | 34.26K |
| 2024-10-23 | 13.45 | 13.46 | ↑$0.01 (0.07%) | 13.33 | 13.50 | 43.58K |
| 2024-10-22 | 13.49 | 13.53 | ↑$0.04 (0.30%) | 13.36 | 13.53 | 27.90K |
| 2024-10-21 | 13.90 | 13.57 | ↓$0.33 (-2.37%) | 13.56 | 13.90 | 34.21K |
| 2024-10-18 | 14.00 | 13.88 | ↓$0.12 (-0.86%) | 13.85 | 14.00 | 33.75K |
| 2024-10-17 | 13.84 | 13.97 | ↑$0.13 (0.94%) | 13.78 | 13.99 | 100.44K |
| 2024-10-16 | 13.75 | 13.80 | ↑$0.05 (0.36%) | 13.75 | 13.88 | 54.22K |
| 2024-10-15 | 13.75 | 13.65 | ↓$0.10 (-0.73%) | 13.64 | 13.91 | 63.54K |
| 2024-10-14 | 13.78 | 13.79 | ↑$0.01 (0.07%) | 13.74 | 13.82 | 42.09K |
Create an account or log in to view more rows.
$GLRE I do it for the thrills!
$GLRE already bouncing back.
$GLRE this sell-off is meh.
$GLRE to the moon!
$GLRE id rather have a dip then rip than a gap and crap
$GLRE futs ripping
$GLRE Wish I shorted
$GLRE dont be a POS today
$GLRE call the SEC
$GLRE Shorts are calling in all the favors