Greenlight Capital Re Ltd (GLRE) Historical Stock Data
14.64 ↓0.08 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLRE is up 0.36% a day on average. There have been 21 days where Greenlight Capital Re Ltd closed green and 9 days where GLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 14.59 | 14.64 | ↑$0.05 (0.34%) | 14.57 | 14.75 | 71.62K |
| 2025-12-23 | 14.44 | 14.72 | ↑$0.28 (1.94%) | 14.42 | 14.92 | 173.36K |
| 2025-12-22 | 14.43 | 14.48 | ↑$0.05 (0.35%) | 14.41 | 14.57 | 165.75K |
| 2025-12-19 | 14.56 | 14.43 | ↓$0.13 (-0.89%) | 14.41 | 14.62 | 397.34K |
| 2025-12-18 | 14.48 | 14.59 | ↑$0.11 (0.76%) | 14.31 | 14.71 | 380.84K |
| 2025-12-17 | 14.40 | 14.42 | ↑$0.02 (0.14%) | 14.39 | 14.57 | 420.73K |
| 2025-12-16 | 14.44 | 14.37 | ↓$0.07 (-0.48%) | 14.33 | 14.65 | 358.62K |
| 2025-12-15 | 14.27 | 14.37 | ↑$0.10 (0.70%) | 14.06 | 14.52 | 392.53K |
| 2025-12-12 | 14.05 | 14.26 | ↑$0.21 (1.49%) | 13.93 | 14.27 | 143.82K |
| 2025-12-11 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.80 | 14.13 | 181.09K |
| 2025-12-10 | 13.77 | 13.91 | ↑$0.14 (1.02%) | 13.77 | 14.03 | 218.68K |
| 2025-12-09 | 13.62 | 13.83 | ↑$0.21 (1.54%) | 13.62 | 13.86 | 120.09K |
| 2025-12-08 | 13.93 | 13.67 | ↓$0.26 (-1.87%) | 13.57 | 13.93 | 126.41K |
| 2025-12-05 | 13.73 | 13.92 | ↑$0.19 (1.38%) | 13.73 | 13.99 | 120.16K |
| 2025-12-04 | 13.76 | 13.88 | ↑$0.12 (0.87%) | 13.66 | 13.90 | 160.88K |
| 2025-12-03 | 13.78 | 13.84 | ↑$0.06 (0.44%) | 13.62 | 13.87 | 134.89K |
| 2025-12-02 | 13.35 | 13.71 | ↑$0.36 (2.70%) | 13.25 | 13.80 | 148.98K |
| 2025-12-01 | 13.20 | 13.29 | ↑$0.09 (0.68%) | 13.17 | 13.39 | 101.67K |
| 2025-11-28 | 13.11 | 13.21 | ↑$0.10 (0.76%) | 13.08 | 13.23 | 52.07K |
| 2025-11-26 | 13.00 | 13.16 | ↑$0.15 (1.19%) | 13.00 | 13.21 | 81.89K |
| 2025-11-25 | 12.92 | 13.09 | ↑$0.17 (1.32%) | 12.92 | 13.18 | 101.51K |
| 2025-11-24 | 12.93 | 12.89 | ↓$0.04 (-0.31%) | 12.77 | 12.99 | 75K |
| 2025-11-21 | 12.69 | 13.00 | ↑$0.31 (2.44%) | 12.60 | 13.04 | 173.48K |
| 2025-11-20 | 12.94 | 12.60 | ↓$0.34 (-2.63%) | 12.59 | 13.04 | 101.81K |
| 2025-11-19 | 12.92 | 12.80 | ↓$0.12 (-0.93%) | 12.67 | 13.01 | 119.94K |
| 2025-11-18 | 12.93 | 12.97 | ↑$0.04 (0.31%) | 12.85 | 13.02 | 73.95K |
| 2025-11-17 | 13.20 | 12.89 | ↓$0.31 (-2.35%) | 12.88 | 13.22 | 78.53K |
| 2025-11-14 | 13.30 | 13.16 | ↓$0.14 (-1.05%) | 12.93 | 13.35 | 88.66K |
| 2025-11-13 | 13.03 | 13.30 | ↑$0.27 (2.07%) | 13.03 | 13.33 | 129.85K |
| 2025-11-12 | 13.18 | 13.03 | ↓$0.15 (-1.14%) | 12.98 | 13.24 | 105.11K |
Create an account or log in to view more rows.
$GLRE the market is selling off
$GLRE Any red I see I shall buy
$GLRE every dip gets bought up.
$GLRE Nothing but time to wait
$GLRE when's the offering?
$GLRE buy the fear
$GLRE to the moon!
$GLRE The United States stock market is going to crash.
$GLRE I do it for the thrills!
$GLRE already bouncing back.