NasdaqGS - Nasdaq Real Time Price USD

Greenlight Capital Re, Ltd. (GLRE)

12.43 -0.05 (-0.40%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 12.49 12.59 12.40 12.43 12.43 43,100
Apr 19, 2024 12.13 12.49 12.13 12.48 12.48 41,600
Apr 18, 2024 12.22 12.59 12.11 12.25 12.25 58,900
Apr 17, 2024 12.39 12.64 12.15 12.16 12.16 37,600
Apr 16, 2024 12.24 12.46 12.01 12.31 12.31 75,700
Apr 15, 2024 12.22 12.42 12.15 12.23 12.23 54,900
Apr 12, 2024 12.26 12.42 12.05 12.11 12.11 45,100
Apr 11, 2024 12.22 12.32 12.10 12.25 12.25 43,300
Apr 10, 2024 12.34 12.48 12.08 12.22 12.22 82,800
Apr 9, 2024 12.62 12.67 12.46 12.56 12.56 38,900
Apr 8, 2024 12.58 12.76 12.57 12.61 12.61 91,700
Apr 5, 2024 12.34 12.56 12.33 12.53 12.53 43,700
Apr 4, 2024 12.53 12.69 12.31 12.33 12.33 79,300
Apr 3, 2024 12.31 12.60 12.26 12.47 12.47 93,300
Apr 2, 2024 12.26 12.39 12.16 12.27 12.27 62,300
Apr 1, 2024 12.43 12.49 12.25 12.37 12.37 58,800
Mar 28, 2024 12.02 12.49 12.02 12.47 12.47 187,000
Mar 27, 2024 11.91 12.06 11.91 12.06 12.06 92,700
Mar 26, 2024 11.72 11.94 11.72 11.85 11.85 71,000
Mar 25, 2024 11.79 11.95 11.79 11.82 11.82 46,400
Mar 22, 2024 11.96 12.12 11.78 11.80 11.80 60,600
Mar 21, 2024 12.35 12.37 12.19 12.24 12.24 56,900
Mar 20, 2024 11.99 12.39 11.92 12.35 12.35 78,000
Mar 19, 2024 11.85 12.05 11.80 12.05 12.05 55,900
Mar 18, 2024 11.84 12.02 11.79 11.82 11.82 56,600
Mar 15, 2024 11.79 11.90 11.75 11.85 11.85 144,900
Mar 14, 2024 11.88 11.96 11.76 11.85 11.85 52,200
Mar 13, 2024 12.09 12.10 11.90 11.92 11.92 50,600
Mar 12, 2024 12.08 12.13 12.02 12.11 12.11 32,000
Mar 11, 2024 12.06 12.15 11.97 12.13 12.13 50,700
Mar 8, 2024 12.26 12.36 12.06 12.08 12.08 75,500
Mar 7, 2024 12.46 12.50 12.15 12.38 12.38 151,700
Mar 6, 2024 12.12 12.89 12.12 12.36 12.36 112,800
Mar 5, 2024 12.11 12.26 11.80 11.96 11.96 148,600
Mar 4, 2024 12.45 12.45 11.98 12.11 12.11 138,600
Mar 1, 2024 12.65 12.65 12.24 12.41 12.41 109,800
Feb 29, 2024 12.59 12.70 12.33 12.63 12.63 107,200
Feb 28, 2024 12.45 12.53 12.26 12.48 12.48 53,600
Feb 27, 2024 12.18 12.58 12.13 12.50 12.50 179,300
Feb 26, 2024 11.94 12.14 11.73 12.12 12.12 122,900
Feb 23, 2024 11.83 12.02 11.83 11.96 11.96 63,600
Feb 22, 2024 11.75 11.86 11.67 11.82 11.82 50,600
Feb 21, 2024 11.89 11.89 11.67 11.79 11.79 41,600
Feb 20, 2024 11.82 12.38 11.82 11.92 11.92 189,500
Feb 16, 2024 11.94 12.03 11.71 11.85 11.85 47,500
Feb 15, 2024 11.59 11.99 11.35 11.99 11.99 98,800
Feb 14, 2024 11.46 11.54 11.34 11.51 11.51 47,700
Feb 13, 2024 11.86 11.93 11.30 11.40 11.40 115,800
Feb 12, 2024 11.50 12.34 11.49 12.02 12.02 150,400
Feb 9, 2024 11.41 11.58 11.33 11.57 11.57 47,200
Feb 8, 2024 11.26 11.45 11.13 11.41 11.41 52,000
Feb 7, 2024 11.23 11.28 11.13 11.28 11.28 88,300
Feb 6, 2024 11.10 11.24 11.10 11.18 11.18 55,700
Feb 5, 2024 11.19 11.20 11.08 11.12 11.12 67,800
Feb 2, 2024 11.24 11.28 11.11 11.21 11.21 71,400
Feb 1, 2024 11.41 11.43 11.24 11.35 11.35 54,200
Jan 31, 2024 11.52 11.63 11.40 11.41 11.41 71,600
Jan 30, 2024 11.45 11.51 11.43 11.49 11.49 32,800
Jan 29, 2024 11.46 11.46 11.38 11.44 11.44 38,100
Jan 26, 2024 11.51 11.51 11.35 11.44 11.44 56,600
Jan 25, 2024 11.52 11.53 11.32 11.49 11.49 74,700
Jan 24, 2024 11.50 11.53 11.41 11.44 11.44 87,700
Jan 23, 2024 11.50 11.50 11.36 11.39 11.39 67,300
Jan 22, 2024 11.25 11.50 11.25 11.50 11.50 114,200
Jan 19, 2024 11.25 11.25 11.01 11.17 11.17 57,800
Jan 18, 2024 10.98 11.21 10.96 11.20 11.20 78,200
Jan 17, 2024 10.96 11.08 10.95 11.00 11.00 57,200
Jan 16, 2024 11.11 11.11 10.99 11.05 11.05 61,100
Jan 12, 2024 11.22 11.23 11.06 11.12 11.12 49,700
Jan 11, 2024 11.13 11.21 11.01 11.16 11.16 107,800
Jan 10, 2024 11.09 11.16 11.06 11.16 11.16 50,000
Jan 9, 2024 11.13 11.16 11.03 11.14 11.14 80,800
Jan 8, 2024 11.12 11.26 11.10 11.24 11.24 122,400
Jan 5, 2024 11.15 11.29 11.15 11.20 11.20 103,700
Jan 4, 2024 11.12 11.27 11.09 11.20 11.20 79,600
Jan 3, 2024 11.17 11.26 11.03 11.06 11.06 120,300
Jan 2, 2024 11.31 11.36 10.99 11.18 11.18 86,700
Dec 29, 2023 11.43 11.48 11.34 11.42 11.42 63,900
Dec 28, 2023 11.50 11.50 11.32 11.42 11.42 58,000
Dec 27, 2023 11.46 11.53 11.31 11.44 11.44 86,000
Dec 26, 2023 11.30 11.49 11.29 11.48 11.48 58,400
Dec 22, 2023 11.33 11.45 11.30 11.35 11.35 55,100
Dec 21, 2023 11.25 11.33 11.15 11.31 11.31 72,900
Dec 20, 2023 11.11 11.43 11.07 11.25 11.25 93,700
Dec 19, 2023 11.18 11.33 11.14 11.33 11.33 78,100
Dec 18, 2023 10.94 11.17 10.86 11.16 11.16 75,800
Dec 15, 2023 11.21 11.21 10.80 10.86 10.86 211,700
Dec 14, 2023 11.23 11.23 10.82 11.06 11.06 157,000
Dec 13, 2023 11.24 11.24 10.88 11.12 11.12 113,800
Dec 12, 2023 11.24 11.25 11.11 11.19 11.19 78,700
Dec 11, 2023 11.19 11.25 11.09 11.18 11.18 56,500
Dec 8, 2023 11.11 11.22 11.04 11.14 11.14 68,200
Dec 7, 2023 11.08 11.08 10.85 11.08 11.08 76,800
Dec 6, 2023 11.40 11.57 11.05 11.08 11.08 83,600
Dec 5, 2023 11.34 11.40 11.27 11.32 11.32 58,900
Dec 4, 2023 11.19 11.42 11.15 11.33 11.33 95,400
Dec 1, 2023 11.01 11.18 10.95 11.16 11.16 110,800
Nov 30, 2023 11.12 11.13 10.95 11.08 11.08 72,800
Nov 29, 2023 11.26 11.27 11.00 11.06 11.06 80,400
Nov 28, 2023 11.40 11.45 11.13 11.15 11.15 102,100
Nov 27, 2023 11.31 11.48 11.22 11.47 11.47 74,000
Nov 24, 2023 11.31 11.41 11.10 11.30 11.30 22,900
Nov 22, 2023 11.33 11.36 11.22 11.31 11.31 59,400
Nov 21, 2023 11.13 11.36 11.13 11.28 11.28 48,800
Nov 20, 2023 11.22 11.46 11.14 11.27 11.27 151,700
Nov 17, 2023 10.74 11.20 10.68 11.19 11.19 162,400
Nov 16, 2023 10.82 10.87 10.57 10.64 10.64 117,200
Nov 15, 2023 10.89 10.93 10.81 10.83 10.83 108,000
Nov 14, 2023 10.84 10.93 10.78 10.93 10.93 114,600
Nov 13, 2023 10.78 10.83 10.65 10.68 10.68 103,200
Nov 10, 2023 10.73 10.93 10.55 10.83 10.83 104,300
Nov 9, 2023 11.29 11.42 10.49 10.65 10.65 160,100
Nov 8, 2023 11.08 11.08 10.75 10.86 10.86 108,200
Nov 7, 2023 11.34 11.36 10.99 11.14 11.14 70,200
Nov 6, 2023 11.55 11.55 11.29 11.39 11.39 65,100
Nov 3, 2023 11.48 11.58 11.39 11.48 11.48 113,800
Nov 2, 2023 11.46 11.46 11.20 11.35 11.35 127,200
Nov 1, 2023 11.17 11.40 11.14 11.40 11.40 88,500
Oct 31, 2023 11.12 11.24 11.09 11.15 11.15 76,900
Oct 30, 2023 10.79 11.15 10.79 11.15 11.15 71,400
Oct 27, 2023 10.80 10.80 10.64 10.75 10.75 85,900
Oct 26, 2023 10.88 10.95 10.79 10.82 10.82 50,800
Oct 25, 2023 10.99 10.99 10.84 10.87 10.87 82,300
Oct 24, 2023 10.92 11.02 10.86 10.95 10.95 44,200
Oct 23, 2023 10.87 10.92 10.82 10.87 10.87 41,800
Oct 20, 2023 10.99 11.01 10.78 10.87 10.87 93,600
Oct 19, 2023 11.06 11.07 10.93 10.98 10.98 48,300
Oct 18, 2023 11.11 11.21 11.05 11.06 11.06 46,000
Oct 17, 2023 11.09 11.28 11.08 11.13 11.13 82,200
Oct 16, 2023 11.18 11.36 11.16 11.19 11.19 80,100
Oct 13, 2023 11.19 11.19 11.08 11.12 11.12 53,100
Oct 12, 2023 11.29 11.29 11.04 11.12 11.12 80,500
Oct 11, 2023 11.11 11.22 11.08 11.17 11.17 113,000
Oct 10, 2023 11.18 11.25 11.10 11.12 11.12 122,800
Oct 9, 2023 11.22 11.30 11.16 11.27 11.27 55,700
Oct 6, 2023 11.16 11.23 11.08 11.16 11.16 138,600
Oct 5, 2023 11.09 11.22 11.05 11.17 11.17 203,100
Oct 4, 2023 10.96 11.11 10.88 11.07 11.07 48,100
Oct 3, 2023 10.91 11.04 10.85 11.01 11.01 61,900
Oct 2, 2023 10.77 11.00 10.76 10.90 10.90 71,100
Sep 29, 2023 11.00 11.02 10.73 10.74 10.74 167,900
Sep 28, 2023 10.95 11.14 10.95 11.00 11.00 32,000
Sep 27, 2023 11.23 11.25 10.94 10.97 10.97 43,500
Sep 26, 2023 11.04 11.22 10.91 11.16 11.16 69,300
Sep 25, 2023 10.86 11.04 10.83 11.02 11.02 39,700
Sep 22, 2023 10.95 10.99 10.81 10.92 10.92 52,700
Sep 21, 2023 10.80 11.00 10.80 10.94 10.94 53,900
Sep 20, 2023 11.20 11.21 10.89 10.92 10.92 43,500
Sep 19, 2023 11.17 11.29 11.08 11.12 11.12 40,500
Sep 18, 2023 11.25 11.34 11.08 11.14 11.14 35,500
Sep 15, 2023 11.40 11.46 11.14 11.28 11.28 122,900
Sep 14, 2023 11.12 11.48 11.09 11.40 11.40 76,300
Sep 13, 2023 10.98 11.72 10.93 11.00 11.00 124,100
Sep 12, 2023 10.74 11.02 10.71 10.92 10.92 34,200
Sep 11, 2023 10.66 10.76 10.51 10.69 10.69 65,500
Sep 8, 2023 10.74 10.74 10.45 10.68 10.68 102,000
Sep 7, 2023 10.70 10.74 10.57 10.65 10.65 58,100
Sep 6, 2023 10.75 10.77 10.63 10.66 10.66 35,200
Sep 5, 2023 11.02 11.04 10.68 10.71 10.71 63,500
Sep 1, 2023 11.11 11.23 11.04 11.04 11.04 45,300
Aug 31, 2023 11.10 11.28 11.02 11.03 11.03 64,700
Aug 30, 2023 11.05 11.31 10.96 11.19 11.19 68,100
Aug 29, 2023 11.07 11.18 10.77 11.08 11.08 54,500
Aug 28, 2023 11.00 11.07 10.93 11.04 11.04 49,400
Aug 25, 2023 11.06 11.14 10.95 11.01 11.01 43,400
Aug 24, 2023 11.01 11.13 10.88 11.07 11.07 46,000
Aug 23, 2023 10.85 11.15 10.85 11.10 11.10 76,500
Aug 22, 2023 11.04 11.04 10.79 10.89 10.89 70,900
Aug 21, 2023 11.31 11.37 11.00 11.01 11.01 56,100
Aug 18, 2023 11.12 11.33 11.01 11.32 11.32 154,200
Aug 17, 2023 11.37 11.44 11.11 11.18 11.18 76,400
Aug 16, 2023 11.45 11.58 11.32 11.35 11.35 86,800
Aug 15, 2023 11.27 11.54 11.26 11.41 11.41 74,000
Aug 14, 2023 11.16 11.39 11.16 11.27 11.27 63,400
Aug 11, 2023 11.27 11.28 11.13 11.26 11.26 61,400
Aug 10, 2023 11.44 11.60 11.25 11.28 11.28 59,700
Aug 9, 2023 11.60 11.66 11.38 11.42 11.42 68,000
Aug 8, 2023 11.53 11.64 11.46 11.60 11.60 158,600
Aug 7, 2023 11.34 11.60 11.34 11.53 11.53 245,000
Aug 4, 2023 11.06 11.43 10.93 11.24 11.24 351,900
Aug 3, 2023 10.39 11.17 10.28 11.01 11.01 200,600
Aug 2, 2023 10.39 10.46 10.28 10.36 10.36 42,700
Aug 1, 2023 10.25 10.47 10.25 10.41 10.41 85,700
Jul 31, 2023 10.14 10.28 10.14 10.28 10.28 60,700
Jul 28, 2023 10.10 10.11 9.99 10.08 10.08 132,200
Jul 27, 2023 10.16 10.21 10.06 10.10 10.10 63,700
Jul 26, 2023 9.94 10.14 9.94 10.11 10.11 173,700
Jul 25, 2023 10.00 10.01 9.94 9.94 9.94 43,500
Jul 24, 2023 10.02 10.05 9.94 10.04 10.04 77,500
Jul 21, 2023 10.16 10.17 9.99 10.00 10.00 58,300
Jul 20, 2023 10.24 10.27 10.14 10.15 10.15 76,000
Jul 19, 2023 10.21 10.22 10.16 10.20 10.20 50,300
Jul 18, 2023 10.15 10.29 10.14 10.22 10.22 56,300
Jul 17, 2023 10.13 10.29 10.13 10.20 10.20 62,400
Jul 14, 2023 10.22 10.22 9.98 10.11 10.11 52,300
Jul 13, 2023 10.37 10.42 10.21 10.24 10.24 62,300
Jul 12, 2023 10.45 10.45 10.28 10.39 10.39 105,800
Jul 11, 2023 10.30 10.42 10.25 10.35 10.35 102,700
Jul 10, 2023 10.21 10.35 10.16 10.27 10.27 87,900
Jul 7, 2023 10.10 10.31 10.10 10.19 10.19 53,600
Jul 6, 2023 10.17 10.17 10.03 10.06 10.06 43,600
Jul 5, 2023 10.39 10.39 10.15 10.18 10.18 51,000
Jul 3, 2023 10.50 10.55 10.34 10.38 10.38 22,900
Jun 30, 2023 10.50 10.62 10.50 10.54 10.54 169,800
Jun 29, 2023 10.21 10.51 10.21 10.34 10.34 139,900
Jun 28, 2023 9.91 10.22 9.83 10.16 10.16 123,200
Jun 27, 2023 9.78 10.02 9.78 9.89 9.89 53,900
Jun 26, 2023 9.81 9.95 9.81 9.88 9.88 50,900
Jun 23, 2023 9.83 9.91 9.77 9.82 9.82 276,100
Jun 22, 2023 9.93 9.94 9.86 9.93 9.93 43,700
Jun 21, 2023 9.80 9.99 9.77 9.92 9.92 53,900
Jun 20, 2023 9.85 9.89 9.78 9.83 9.83 60,800
Jun 16, 2023 9.87 9.92 9.75 9.85 9.85 116,900
Jun 15, 2023 10.03 10.05 9.67 9.78 9.78 95,000
Jun 14, 2023 9.99 10.19 9.96 9.99 9.99 123,100
Jun 13, 2023 9.96 10.24 9.96 9.99 9.99 165,500
Jun 12, 2023 9.97 10.05 9.88 9.90 9.90 66,900
Jun 9, 2023 10.13 10.13 9.94 9.96 9.96 72,600
Jun 8, 2023 9.74 10.17 9.74 10.10 10.10 132,600
Jun 7, 2023 9.79 9.99 9.79 9.99 9.99 192,800
Jun 6, 2023 9.62 9.92 9.62 9.80 9.80 83,700
Jun 5, 2023 9.84 9.88 9.56 9.61 9.61 60,900
Jun 2, 2023 9.73 9.89 9.63 9.83 9.83 89,500
Jun 1, 2023 9.62 9.69 9.48 9.66 9.66 58,000
May 31, 2023 9.65 9.65 9.57 9.61 9.61 52,100
May 30, 2023 9.63 9.78 9.63 9.65 9.65 91,500
May 26, 2023 9.74 9.78 9.69 9.70 9.70 53,000
May 25, 2023 9.77 9.83 9.55 9.74 9.74 48,400
May 24, 2023 9.95 10.12 9.87 9.87 9.87 44,200
May 23, 2023 9.95 10.15 9.92 10.00 10.00 68,400
May 22, 2023 9.73 10.02 9.73 9.93 9.93 99,500
May 19, 2023 9.90 9.97 9.70 9.71 9.71 69,700
May 18, 2023 9.75 9.94 9.75 9.89 9.89 67,600
May 17, 2023 9.58 9.85 9.58 9.71 9.71 65,800
May 16, 2023 9.57 9.61 9.49 9.58 9.58 78,500
May 15, 2023 9.65 9.74 9.56 9.60 9.60 57,500
May 12, 2023 9.82 9.91 9.51 9.64 9.64 77,600
May 11, 2023 9.87 9.99 9.71 9.78 9.78 57,000
May 10, 2023 10.50 10.63 9.74 10.07 10.07 138,300
May 9, 2023 10.16 10.69 10.10 10.65 10.65 216,900
May 8, 2023 10.22 10.23 10.08 10.18 10.18 49,500
May 5, 2023 10.20 10.25 10.05 10.14 10.14 95,400
May 4, 2023 10.21 10.21 10.01 10.16 10.16 55,800
May 3, 2023 10.07 10.21 9.96 10.17 10.17 85,600
May 2, 2023 10.15 10.15 9.77 10.06 10.06 64,500
May 1, 2023 9.85 10.20 9.85 10.18 10.18 147,000
Apr 28, 2023 9.86 9.86 9.50 9.78 9.78 740,300
Apr 27, 2023 9.80 9.93 9.78 9.85 9.85 37,000
Apr 26, 2023 9.73 9.82 9.61 9.80 9.80 62,000
Apr 25, 2023 9.94 10.00 9.78 9.80 9.80 52,100
Apr 24, 2023 10.13 10.17 10.01 10.03 10.03 31,900

Related Tickers

SPNT SiriusPoint Ltd.
12.18
+1.33%
 
BNRE Brookfield Reinsurance Ltd.
39.69
+2.14%
 
RNR-PG RenaissanceRe Holdings Ltd.
17.29
+0.52%
 
EG Everest Group, Ltd.
372.84
+0.70%
 
BNRE-A Brookfield Reinsurance Ltd.
38.72
0.00%
 
RGA Reinsurance Group of America, Incorporated
188.78
+1.21%
 
SSREY Swiss Re AG
27.38
+1.60%
 
HG Hamilton Insurance Group, Ltd.
14.24
-0.42%
 
RNR RenaissanceRe Holdings Ltd.
226.82
+0.93%
 
SREN.SW Swiss Re AG
101.00
+1.71%