Greenlight Capital Re Ltd... (GLRE)
NASDAQ: GLRE
· Real-Time Price · USD
12.59
-0.11 (-0.87%)
At close: Sep 09, 2025, 3:59 PM
12.59
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
GLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.65 | 13.22 | 12.55 | 12.59 | 12.59 | -0.87% | 119,944 |
| Sep 8, 2025 | 12.70 | 12.72 | 12.55 | 12.70 | 12.70 | -0.31% | 66,600 |
| Sep 5, 2025 | 12.85 | 12.93 | 12.71 | 12.74 | 12.74 | -0.47% | 78,710 |
| Sep 4, 2025 | 12.74 | 12.88 | 12.72 | 12.80 | 12.80 | 0.95% | 59,043 |
| Sep 3, 2025 | 12.70 | 12.82 | 12.58 | 12.68 | 12.68 | -0.94% | 103,628 |
| Sep 2, 2025 | 12.84 | 12.95 | 12.79 | 12.80 | 12.80 | -0.70% | 60,333 |
| Aug 29, 2025 | 13.18 | 13.25 | 12.87 | 12.89 | 12.89 | -1.75% | 82,705 |
| Aug 28, 2025 | 13.00 | 13.16 | 12.94 | 13.12 | 13.12 | 1.00% | 101,300 |
| Aug 27, 2025 | 12.70 | 13.02 | 12.66 | 12.99 | 12.99 | 2.04% | 96,900 |
| Aug 26, 2025 | 12.84 | 12.91 | 12.71 | 12.73 | 12.73 | -1.01% | 71,300 |
| Aug 25, 2025 | 13.18 | 13.23 | 12.86 | 12.86 | 12.86 | -2.43% | 104,339 |
| Aug 22, 2025 | 13.07 | 13.31 | 13.06 | 13.18 | 13.18 | 1.07% | 92,900 |
| Aug 21, 2025 | 13.11 | 13.18 | 13.02 | 13.04 | 13.04 | -0.76% | 54,917 |
| Aug 20, 2025 | 12.97 | 13.17 | 12.89 | 13.14 | 13.14 | 1.70% | 85,719 |
| Aug 19, 2025 | 13.01 | 13.13 | 12.91 | 12.92 | 12.92 | -0.54% | 87,200 |
| Aug 18, 2025 | 12.70 | 13.09 | 12.59 | 12.99 | 12.99 | 2.61% | 122,100 |
| Aug 15, 2025 | 12.86 | 12.91 | 12.62 | 12.66 | 12.66 | -1.02% | 185,600 |
| Aug 14, 2025 | 13.11 | 13.15 | 12.77 | 12.79 | 12.79 | -3.54% | 154,428 |
| 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 |