Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 10.76 10.85 10.57 10.80 105,832 -0.06(-0.55%)
Oct 30, 2019 10.59 10.88 10.52 10.86 129,885 +0.20(+1.88%)
Oct 29, 2019 10.78 10.82 10.55 10.66 126,118 -0.11(-1.02%)
Oct 28, 2019 9.880 10.89 9.801 10.77 980,764 +0.94(+9.56%)
Oct 25, 2019 9.980 9.990 9.735 9.830 175,400 -0.14(-1.45%)
Oct 24, 2019 10.35 10.35 9.950 9.975 87,438 -0.41(-3.90%)
Oct 23, 2019 10.29 10.43 10.25 10.38 40,720 +0.09(+0.87%)
Oct 22, 2019 10.50 10.50 10.22 10.29 65,735 -0.15(-1.44%)
Oct 21, 2019 10.29 10.53 10.29 10.44 97,806 +0.23(+2.25%)
Oct 18, 2019 10.21 10.28 10.14 10.21 88,300 -0.05(-0.49%)
Oct 17, 2019 10.31 10.31 10.19 10.26 94,362 +0.01(+0.10%)
Oct 16, 2019 10.09 10.37 10.09 10.25 55,236 +0.08(+0.79%)
Oct 15, 2019 10.08 10.22 10.08 10.17 420,484 +0.07(+0.69%)
Oct 14, 2019 10.15 10.18 10.04 10.10 71,019 -0.04(-0.44%)
Oct 11, 2019 10.28 10.40 10.09 10.14 70,000 +0.00(+0.05%)
Oct 10, 2019 10.21 10.34 10.04 10.14 106,808 -0.02(-0.20%)
Oct 09, 2019 10.38 10.38 10.08 10.16 77,087 -0.04(-0.39%)
Oct 08, 2019 10.38 10.40 10.15 10.20 418,357 -0.24(-2.30%)
Oct 07, 2019 10.39 10.53 10.39 10.44 381,296 +0.03(+0.24%)
Oct 04, 2019 10.39 10.46 10.20 10.41 71,400 +0.02(+0.24%)
Oct 03, 2019 10.45 10.61 10.08 10.39 829,223 -0.15(-1.42%)
Oct 02, 2019 10.36 10.55 10.25 10.54 857,888 +0.11(+1.05%)
Oct 01, 2019 10.55 10.63 10.39 10.43 455,882 -0.07(-0.67%)
Sep 30, 2019 10.56 10.60 10.47 10.50 857,171 +0.00(+0.00%)
Sep 27, 2019 10.41 10.56 10.35 10.50 137,900 +0.08(+0.77%)
Sep 26, 2019 10.62 10.62 10.37 10.42 67,027 -0.19(-1.79%)
Sep 25, 2019 10.55 10.75 10.52 10.61 109,939 +0.01(+0.09%)
Sep 24, 2019 10.72 10.72 10.49 10.60 158,064 -0.11(-0.98%)
Sep 23, 2019 10.54 10.78 10.49 10.71 207,912 +0.12(+1.18%)
Sep 20, 2019 10.55 10.75 10.54 10.58 919,500 +0.00(+0.00%)
Sep 19, 2019 10.62 10.68 10.49 10.58 130,956 -0.02(-0.19%)
Sep 18, 2019 10.67 10.67 10.51 10.60 84,235 -0.06(-0.56%)
Sep 17, 2019 10.39 10.75 10.39 10.66 222,174 +0.23(+2.21%)
Sep 16, 2019 10.68 10.75 10.40 10.43 79,975 -0.26(-2.43%)
Sep 13, 2019 10.65 10.75 10.45 10.69 148,700 -0.01(-0.09%)
Sep 12, 2019 10.75 10.77 10.56 10.70 165,489 -0.05(-0.47%)
Sep 11, 2019 10.69 10.75 10.60 10.75 168,887 +0.05(+0.47%)
Sep 10, 2019 10.64 10.71 10.44 10.70 191,646 +0.06(+0.56%)
Sep 09, 2019 9.960 10.64 9.941 10.64 282,875 +0.74(+7.47%)
Sep 06, 2019 9.940 10.06 9.840 9.900 460,800 -0.03(-0.30%)
Sep 05, 2019 9.730 10.24 9.650 9.930 683,401 +0.32(+3.33%)
Sep 04, 2019 9.400 9.680 9.370 9.610 265,021 +0.26(+2.78%)
Sep 03, 2019 9.200 9.400 9.190 9.350 202,403 +0.16(+1.74%)
Aug 30, 2019 9.330 9.440 9.085 9.190 595,800 -0.14(-1.50%)
Aug 29, 2019 9.400 9.530 9.280 9.330 287,166 -0.04(-0.43%)
Aug 28, 2019 9.360 9.490 9.320 9.370 831,254 +0.03(+0.32%)
Aug 27, 2019 9.560 9.770 9.330 9.340 124,509 -0.16(-1.68%)
Aug 26, 2019 9.290 9.540 9.280 9.500 113,763 +0.23(+2.48%)
Aug 23, 2019 9.540 9.605 9.220 9.270 225,900 -0.28(-2.93%)
Aug 22, 2019 9.670 9.800 9.500 9.550 67,208 -0.09(-0.93%)
Aug 21, 2019 9.690 9.820 9.567 9.640 73,423 -0.05(-0.52%)
Aug 20, 2019 9.770 9.860 9.680 9.690 497,453 -0.11(-1.12%)
Aug 19, 2019 9.890 10.00 9.620 9.800 196,260 +0.07(+0.72%)
Aug 16, 2019 9.770 9.840 9.700 9.730 111,600 -0.04(-0.41%)
Aug 15, 2019 9.740 9.820 9.700 9.770 1,078,955 +0.04(+0.41%)
Aug 14, 2019 9.700 9.810 9.700 9.730 273,301 +0.04(+0.41%)
Aug 13, 2019 9.500 9.820 9.448 9.690 156,119 +0.17(+1.79%)
Aug 12, 2019 9.490 9.725 9.420 9.520 132,645 -0.01(-0.10%)
Aug 09, 2019 9.660 9.660 9.450 9.530 100,600 -0.10(-1.04%)
Aug 08, 2019 9.630 9.750 9.480 9.630 128,847 +0.00(+0.00%)
Aug 07, 2019 9.750 9.950 9.400 9.630 185,010 -0.39(-3.89%)
Aug 06, 2019 8.750 10.56 8.630 10.02 679,002 +1.88(+23.10%)
Aug 05, 2019 8.130 8.250 8.030 8.140 229,158 -0.10(-1.21%)
Aug 02, 2019 8.270 8.310 8.140 8.240 152,200 -0.06(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.