Skip to main content

Greenlight Cap. Re. (NQ: GLRE )

12.83 -0.42 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 13.39 13.56 13.25 13.25 50,940 -0.26(-1.92%)
Jul 17, 2024 13.27 13.63 13.17 13.51 126,294 +0.21(+1.58%)
Jul 16, 2024 13.24 13.42 13.21 13.30 108,518 +0.20(+1.53%)
Jul 15, 2024 13.10 13.37 13.03 13.10 143,427 +0.09(+0.69%)
Jul 12, 2024 13.14 13.33 12.99 13.01 88,444 +0.03(+0.23%)
Jul 11, 2024 12.78 13.23 12.72 12.98 148,591 +0.47(+3.76%)
Jul 10, 2024 12.29 12.57 12.15 12.51 52,825 +0.25(+2.04%)
Jul 09, 2024 12.38 12.49 12.22 12.26 47,514 -0.13(-1.05%)
Jul 08, 2024 12.12 12.70 12.10 12.39 83,491 +0.28(+2.31%)
Jul 05, 2024 12.21 12.22 12.03 12.11 90,998 -0.25(-2.02%)
Jul 03, 2024 12.50 12.59 12.33 12.36 45,875 -0.28(-2.22%)
Jul 02, 2024 12.65 12.71 12.60 12.64 30,125 -0.14(-1.10%)
Jul 01, 2024 13.15 13.15 12.73 12.78 89,622 -0.32(-2.44%)
Jun 28, 2024 13.03 13.12 12.71 13.10 582,545 +0.09(+0.69%)
Jun 27, 2024 12.94 13.02 12.84 13.01 101,461 +0.12(+0.93%)
Jun 26, 2024 12.74 12.91 12.63 12.89 122,119 +0.13(+1.02%)
Jun 25, 2024 12.83 13.03 12.72 12.76 44,844 -0.15(-1.16%)
Jun 24, 2024 12.94 13.16 12.91 12.91 41,654 -0.05(-0.39%)
Jun 21, 2024 13.02 13.14 12.89 12.96 97,236 -0.01(-0.08%)
Jun 20, 2024 12.92 13.12 12.92 12.97 30,322 -0.06(-0.46%)
Jun 18, 2024 12.96 13.35 12.85 13.03 49,808 -0.02(-0.15%)
Jun 17, 2024 12.71 13.08 12.64 13.05 31,786 +0.30(+2.35%)
Jun 14, 2024 12.65 12.86 12.59 12.75 52,146 -0.12(-0.93%)
Jun 13, 2024 12.95 12.95 12.67 12.87 34,444 -0.15(-1.15%)
Jun 12, 2024 13.08 13.29 12.96 13.02 54,621 +0.13(+1.01%)
Jun 11, 2024 12.77 12.89 12.65 12.89 40,381 +0.00(+0.00%)
Jun 10, 2024 12.50 12.91 12.35 12.89 48,839 +0.31(+2.46%)
Jun 07, 2024 12.85 12.99 12.54 12.58 40,121 -0.37(-2.86%)
Jun 06, 2024 12.93 13.08 12.83 12.95 38,193 -0.06(-0.46%)
Jun 05, 2024 12.98 13.01 12.61 13.01 35,452 +0.01(+0.08%)
Jun 04, 2024 12.95 13.03 12.95 13.00 24,895 -0.04(-0.31%)
Jun 03, 2024 13.42 13.46 13.02 13.04 32,567 -0.25(-1.88%)
May 31, 2024 13.21 13.30 13.12 13.29 37,281 +0.13(+0.99%)
May 30, 2024 13.10 13.30 13.08 13.16 40,428 +0.12(+0.92%)
May 29, 2024 13.10 13.25 13.04 13.04 48,806 -0.20(-1.51%)
May 28, 2024 13.52 13.58 13.23 13.24 42,053 -0.22(-1.63%)
May 24, 2024 13.17 13.48 13.17 13.46 48,852 +0.29(+2.20%)
May 23, 2024 13.33 13.44 13.14 13.17 59,450 -0.17(-1.27%)
May 22, 2024 13.42 13.49 13.28 13.34 68,920 -0.13(-0.97%)
May 21, 2024 13.30 13.61 13.30 13.47 123,494 +0.27(+2.05%)
May 20, 2024 13.27 13.44 13.20 13.20 95,180 -0.06(-0.45%)
May 17, 2024 13.14 13.30 13.08 13.26 98,903 +0.15(+1.14%)
May 16, 2024 13.07 13.14 12.80 13.11 46,102 +0.00(+0.00%)
May 15, 2024 13.10 13.11 12.92 13.11 93,938 +0.02(+0.15%)
May 14, 2024 13.08 13.10 12.89 13.09 39,349 +0.09(+0.69%)
May 13, 2024 13.07 13.13 12.94 13.00 39,447 -0.10(-0.76%)
May 10, 2024 12.98 13.12 12.93 13.10 51,090 +0.09(+0.69%)
May 09, 2024 12.85 13.05 12.53 13.01 84,447 +0.27(+2.12%)
May 08, 2024 12.50 12.78 12.50 12.74 68,063 +0.17(+1.35%)
May 07, 2024 12.54 12.73 12.52 12.57 93,558 -0.01(-0.08%)
May 06, 2024 12.55 12.63 12.44 12.58 88,587 +0.11(+0.88%)
May 03, 2024 12.62 12.62 12.34 12.47 33,988 -0.06(-0.48%)
May 02, 2024 12.64 12.64 12.51 12.53 46,331 -0.10(-0.79%)
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.