Greenlight Capital Re Ltd (GLRE) Historical Stock Data
12.57 ↓0.01 (-0.08%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLRE is up 0.24% a day on average. There have been 17 days where Greenlight Capital Re Ltd closed green and 13 days where GLRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 12.54 | 12.57 | ↑$0.03 (0.24%) | 12.52 | 12.73 | 93.56K |
| 2024-05-06 | 12.59 | 12.58 | ↓$0.01 (-0.08%) | 12.44 | 12.63 | 88.59K |
| 2024-05-03 | 12.62 | 12.47 | ↓$0.15 (-1.19%) | 12.34 | 12.62 | 33.99K |
| 2024-05-02 | 12.64 | 12.53 | ↓$0.11 (-0.87%) | 12.51 | 12.64 | 46.33K |
| 2024-05-01 | 12.23 | 12.63 | ↑$0.40 (3.27%) | 12.15 | 12.69 | 64.64K |
| 2024-04-30 | 12.06 | 12.12 | ↑$0.06 (0.50%) | 11.93 | 12.13 | 51.15K |
| 2024-04-29 | 12.02 | 12.16 | ↑$0.14 (1.16%) | 12.02 | 12.24 | 36.20K |
| 2024-04-26 | 12.18 | 12.05 | ↓$0.13 (-1.07%) | 12.01 | 12.18 | 40.20K |
| 2024-04-25 | 12.20 | 12.15 | ↓$0.04 (-0.37%) | 12.08 | 12.28 | 39.74K |
| 2024-04-24 | 12.25 | 12.31 | ↑$0.06 (0.49%) | 12.17 | 12.35 | 60.19K |
| 2024-04-23 | 12.44 | 12.31 | ↓$0.13 (-1.05%) | 12.20 | 12.44 | 42.06K |
| 2024-04-22 | 12.49 | 12.43 | ↓$0.06 (-0.48%) | 12.40 | 12.59 | 43.08K |
| 2024-04-19 | 12.13 | 12.48 | ↑$0.35 (2.89%) | 12.13 | 12.49 | 41.64K |
| 2024-04-18 | 12.22 | 12.25 | ↑$0.03 (0.25%) | 12.11 | 12.59 | 58.85K |
| 2024-04-17 | 12.39 | 12.16 | ↓$0.23 (-1.86%) | 12.15 | 12.64 | 37.57K |
| 2024-04-16 | 12.24 | 12.31 | ↑$0.07 (0.57%) | 12.01 | 12.46 | 75.68K |
| 2024-04-15 | 12.22 | 12.23 | ↑$0.01 (0.08%) | 12.15 | 12.42 | 54.90K |
| 2024-04-12 | 12.26 | 12.11 | ↓$0.15 (-1.22%) | 12.05 | 12.42 | 45.12K |
| 2024-04-11 | 12.22 | 12.25 | ↑$0.03 (0.25%) | 12.10 | 12.32 | 43.35K |
| 2024-04-10 | 12.34 | 12.22 | ↓$0.12 (-0.97%) | 12.08 | 12.48 | 82.82K |
| 2024-04-09 | 12.62 | 12.56 | ↓$0.06 (-0.48%) | 12.46 | 12.67 | 38.89K |
| 2024-04-08 | 12.58 | 12.61 | ↑$0.03 (0.24%) | 12.57 | 12.76 | 91.72K |
| 2024-04-05 | 12.34 | 12.53 | ↑$0.19 (1.54%) | 12.33 | 12.56 | 43.73K |
| 2024-04-04 | 12.53 | 12.33 | ↓$0.20 (-1.60%) | 12.31 | 12.69 | 79.34K |
| 2024-04-03 | 12.31 | 12.47 | ↑$0.16 (1.30%) | 12.26 | 12.60 | 93.25K |
| 2024-04-02 | 12.26 | 12.27 | ↑$0.01 (0.08%) | 12.16 | 12.39 | 62.26K |
| 2024-04-01 | 12.43 | 12.37 | ↓$0.06 (-0.48%) | 12.25 | 12.49 | 58.82K |
| 2024-03-28 | 12.02 | 12.47 | ↑$0.45 (3.74%) | 12.02 | 12.49 | 187.04K |
| 2024-03-27 | 11.91 | 12.06 | ↑$0.15 (1.26%) | 11.91 | 12.06 | 92.71K |
| 2024-03-26 | 11.72 | 11.85 | ↑$0.13 (1.11%) | 11.72 | 11.94 | 71.03K |
Create an account or log in to view more rows.
$GLRE futs ripping
$GLRE Wish I shorted
$GLRE dont be a POS today
$GLRE call the SEC
$GLRE Shorts are calling in all the favors
$GLRE nothing drops
$GLRE im in.
$GLRE just hold no panic
$GLRE Let’s get it
$GLRE not good