Greenlight Capital Re Ltd (GLRE) Historical Stock Data
13.08 ↓0.14 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRE is up 0.14% a day on average. There have been 13 days where Greenlight Capital Re Ltd closed green and 17 days where GLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 13.59 | 13.57 | ↓$0.02 (-0.15%) | 13.29 | 14.21 | 83.69K |
| 2025-03-27 | 14.00 | 13.69 | ↓$0.31 (-2.21%) | 13.57 | 14.35 | 162.05K |
| 2025-03-26 | 13.95 | 13.70 | ↓$0.25 (-1.82%) | 13.49 | 14.03 | 165.23K |
| 2025-03-25 | 13.48 | 13.65 | ↑$0.17 (1.26%) | 13.48 | 13.92 | 155.43K |
| 2025-03-24 | 13.41 | 13.48 | ↑$0.07 (0.52%) | 13.32 | 13.53 | 63.70K |
| 2025-03-21 | 13.29 | 13.22 | ↓$0.07 (-0.53%) | 13.15 | 13.44 | 202.75K |
| 2025-03-20 | 13.49 | 13.42 | ↓$0.07 (-0.52%) | 13.41 | 13.70 | 76.21K |
| 2025-03-19 | 13.36 | 13.50 | ↑$0.14 (1.05%) | 13.34 | 13.56 | 76.99K |
| 2025-03-18 | 13.38 | 13.31 | ↓$0.07 (-0.52%) | 13.27 | 13.59 | 92.73K |
| 2025-03-17 | 13.16 | 13.45 | ↑$0.29 (2.20%) | 12.88 | 13.46 | 87.05K |
| 2025-03-14 | 13.19 | 13.22 | ↑$0.03 (0.23%) | 13.05 | 13.35 | 90.45K |
Create an account or log in to view more rows.
$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
$GLRE Wish I shorted