Greenlight Capital Re Ltd (GLRE) Historical Stock Data
13.29 ↓0.28 (-2.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRE is up 0.11% a day on average. There have been 15 days where Greenlight Capital Re Ltd closed green and 15 days where GLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13.72 | 13.29 | ↓$0.43 (-3.13%) | 13.11 | 13.89 | 78.36K |
| 2025-05-09 | 13.54 | 13.57 | ↑$0.03 (0.22%) | 13.42 | 13.59 | 46.44K |
| 2025-05-08 | 13.44 | 13.46 | ↑$0.02 (0.15%) | 13.21 | 13.65 | 61.44K |
| 2025-05-07 | 13.62 | 13.44 | ↓$0.18 (-1.32%) | 13.37 | 13.65 | 63.63K |
| 2025-05-06 | 13.26 | 13.50 | ↑$0.24 (1.81%) | 13.11 | 13.63 | 112.88K |
| 2025-05-05 | 13.39 | 13.31 | ↓$0.08 (-0.60%) | 13.17 | 13.49 | 126.66K |
| 2025-05-02 | 13.20 | 13.21 | ↑$0.01 (0.08%) | 13.07 | 13.27 | 77.69K |
| 2025-05-01 | 13.05 | 13.06 | ↑$0.01 (0.08%) | 12.96 | 13.17 | 67.26K |
| 2025-04-30 | 13.23 | 13.12 | ↓$0.12 (-0.87%) | 12.95 | 13.28 | 72.64K |
| 2025-04-29 | 13.06 | 13.23 | ↑$0.17 (1.30%) | 13.06 | 13.36 | 108.07K |
| 2025-04-28 | 13.02 | 13.14 | ↑$0.12 (0.92%) | 12.97 | 13.34 | 68.76K |
| 2025-04-25 | 13.11 | 13.08 | ↓$0.03 (-0.23%) | 12.92 | 13.13 | 59.88K |
| 2025-04-24 | 13.32 | 13.22 | ↓$0.10 (-0.75%) | 13.17 | 13.41 | 85.03K |
| 2025-04-23 | 13.68 | 13.31 | ↓$0.37 (-2.70%) | 13.27 | 13.71 | 54.77K |
| 2025-04-22 | 13.45 | 13.48 | ↑$0.03 (0.22%) | 13.32 | 13.63 | 87.65K |
| 2025-04-21 | 13.36 | 13.30 | ↓$0.06 (-0.45%) | 12.89 | 13.39 | 59.25K |
| 2025-04-17 | 13.22 | 13.45 | ↑$0.23 (1.74%) | 13.22 | 13.52 | 74.45K |
| 2025-04-16 | 13.26 | 13.25 | ↓$0.01 (-0.08%) | 13.10 | 13.32 | 57.66K |
| 2025-04-15 | 12.88 | 13.25 | ↑$0.37 (2.87%) | 12.88 | 13.33 | 73.58K |
| 2025-04-14 | 13.22 | 13.18 | ↓$0.04 (-0.30%) | 13.01 | 13.31 | 101.27K |
| 2025-04-11 | 12.85 | 13.10 | ↑$0.25 (1.95%) | 12.56 | 13.14 | 68.03K |
| 2025-04-10 | 13.12 | 12.92 | ↓$0.20 (-1.52%) | 12.64 | 13.22 | 116.53K |
| 2025-04-09 | 12.67 | 13.34 | ↑$0.67 (5.29%) | 12.34 | 13.41 | 154.42K |
| 2025-04-08 | 12.75 | 12.78 | ↑$0.03 (0.24%) | 12.55 | 13.13 | 173.09K |
| 2025-04-07 | 12.50 | 12.45 | ↓$0.05 (-0.40%) | 12.14 | 13.00 | 158.26K |
| 2025-04-04 | 13.00 | 12.93 | ↓$0.07 (-0.54%) | 12.70 | 13.18 | 124.56K |
| 2025-04-03 | 13.39 | 13.32 | ↓$0.07 (-0.52%) | 13.14 | 13.45 | 92.30K |
| 2025-04-02 | 13.62 | 13.70 | ↑$0.08 (0.59%) | 13.50 | 13.91 | 72.66K |
| 2025-04-01 | 13.52 | 13.74 | ↑$0.22 (1.63%) | 13.35 | 13.79 | 86.36K |
| 2025-03-31 | 13.87 | 13.55 | ↓$0.32 (-2.31%) | 13.42 | 13.97 | 350.69K |
Create an account or log in to view more rows.
$GLRE when's the offering?
$GLRE buy the fear
$GLRE to the moon!
$GLRE The United States stock market is going to crash.
$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