Greenlight Capital Re Ltd... (GLRE)
NASDAQ: GLRE
· Real-Time Price · USD
12.67
-0.12 (-0.94%)
At close: Aug 15, 2025, 3:59 PM
12.66
-0.08%
After-hours: Aug 15, 2025, 04:10 PM EDT
GLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.11 | 13.15 | 12.77 | 12.79 | 12.79 | -3.54% | 153,925 |
| Aug 13, 2025 | 13.17 | 13.39 | 13.15 | 13.26 | 13.26 | 0.91% | 92,100 |
| Aug 12, 2025 | 13.11 | 13.18 | 13.00 | 13.14 | 13.14 | 1.08% | 91,300 |
| Aug 11, 2025 | 12.96 | 13.04 | 12.92 | 13.00 | 13.00 | 0.39% | 79,235 |
| Aug 8, 2025 | 13.04 | 13.08 | 12.89 | 12.95 | 12.95 | -0.08% | 80,423 |
| Aug 7, 2025 | 13.05 | 13.10 | 12.92 | 12.96 | 12.96 | -0.69% | 74,700 |
| Aug 6, 2025 | 13.02 | 13.19 | 12.92 | 13.05 | 13.05 | 0.23% | 105,146 |
| Aug 5, 2025 | 12.98 | 13.18 | 12.83 | 13.02 | 13.02 | 1.48% | 154,700 |
| Aug 4, 2025 | 12.75 | 12.93 | 12.75 | 12.83 | 12.83 | 0.55% | 109,507 |
| Aug 1, 2025 | 12.92 | 12.94 | 12.61 | 12.76 | 12.76 | -1.85% | 151,346 |
| Jul 31, 2025 | 12.88 | 13.11 | 12.88 | 13.00 | 13.00 | 0.08% | 131,539 |
| Jul 30, 2025 | 13.05 | 13.12 | 12.90 | 12.99 | 12.99 | -0.54% | 175,600 |
| Jul 29, 2025 | 13.35 | 13.36 | 13.06 | 13.06 | 13.06 | -1.51% | 138,100 |
| Jul 28, 2025 | 13.22 | 13.48 | 13.12 | 13.26 | 13.26 | -0.08% | 82,827 |
| Jul 25, 2025 | 13.23 | 13.34 | 13.15 | 13.27 | 13.27 | 0.38% | 89,942 |
| Jul 24, 2025 | 13.36 | 13.38 | 13.19 | 13.22 | 13.22 | -1.42% | 118,500 |
| Jul 23, 2025 | 13.34 | 13.45 | 13.25 | 13.41 | 13.41 | 0.83% | 76,500 |
| Jul 22, 2025 | 13.10 | 13.45 | 13.10 | 13.30 | 13.30 | 1.76% | 182,446 |
| Jul 21, 2025 | 13.10 | 13.30 | 13.04 | 13.07 | 13.07 | -0.31% | 134,400 |
| Jul 18, 2025 | 13.41 | 13.57 | 13.08 | 13.11 | 13.11 | -1.43% | 79,140 |