Greenlight Capital Re, Ltd. - GLRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	13.67	13.45	13.45	13.93	13.4	88,944
January 12, 2026	13.85	13.83	13.83	13.95	13.73	106,506
January 09, 2026	14.21	13.88	13.88	14.35	13.86	118,708
January 08, 2026	14	14.27	14.27	14.34	13.89	88,316
January 07, 2026	14	14.04	14.05	14.11	13.76	96,545
January 06, 2026	14.3	14.05	14.05	14.53	13.95	120,800
January 05, 2026	14.07	14.39	14.39	14.53	14.07	131,200
January 02, 2026	14.67	14.16	14.16	14.77	14.07	167,729
December 31, 2025	14.53	14.58	14.58	14.6	14.4	109,922
December 30, 2025	14.35	14.5	14.5	14.64	14.18	228,300
December 29, 2025	14.47	14.33	14.33	14.54	14.32	185,829
December 26, 2025	14.63	14.43	14.43	14.73	14.43	107,500
December 24, 2025	14.59	14.64	14.64	14.75	14.57	71,616
December 23, 2025	14.44	14.72	14.72	14.92	14.42	173,400
December 22, 2025	14.43	14.48	14.48	14.57	14.41	165,750
December 19, 2025	14.56	14.43	14.43	14.62	14.41	397,335
December 18, 2025	14.48	14.59	14.59	14.71	14.31	380,842
December 17, 2025	14.4	14.42	14.42	14.57	14.39	420,727
December 16, 2025	14.44	14.37	14.37	14.65	14.33	358,617
December 15, 2025	14.27	14.37	14.37	14.52	14.06	392,531
December 12, 2025	14.05	14.26	14.26	14.27	13.93	143,815
December 11, 2025	13.97	13.97	13.97	14.13	13.8	181,100
December 10, 2025	13.77	13.91	13.91	14.03	13.77	218,700
December 09, 2025	13.77	13.84	13.84	13.86	13.71	102,677
December 08, 2025	13.93	13.67	13.67	13.93	13.57	126,410
December 05, 2025	13.73	13.92	13.92	13.99	13.73	120,200
December 04, 2025	13.77	13.88	13.88	13.9	13.66	152,500
December 03, 2025	13.78	13.84	13.84	13.87	13.62	134,900
December 02, 2025	13.35	13.71	13.71	13.8	13.25	149,000
December 01, 2025	13.2	13.29	13.29	13.39	13.17	101,652
November 28, 2025	13.11	13.21	13.21	13.23	13.08	52,100
November 26, 2025	13	13.16	13.16	13.21	13	81,900
November 25, 2025	12.92	13.09	13.09	13.18	12.92	101,511
November 24, 2025	12.93	12.89	12.89	12.99	12.77	75,000
November 21, 2025	12.69	13	13	13.04	12.6	173,482
November 20, 2025	12.94	12.6	12.6	13.04	12.59	101,808
November 19, 2025	12.92	12.8	12.8	13.01	12.67	119,942
November 18, 2025	12.93	12.97	12.97	13.02	12.85	74,000
November 17, 2025	13.2	12.89	12.89	13.22	12.88	78,528
November 14, 2025	13.3	13.16	13.16	13.35	12.93	88,700
November 13, 2025	13.03	13.3	13.3	13.33	13.03	129,854
November 12, 2025	13.18	13.03	13.03	13.24	12.98	105,106
November 11, 2025	12.97	13.18	13.18	13.27	12.96	163,704
November 10, 2025	12.97	12.78	12.78	13.05	12.72	163,199
November 07, 2025	12.71	12.97	12.97	13.07	12.43	159,100
November 06, 2025	12.33	12.7	12.7	12.75	12.31	156,700
November 05, 2025	11.95	12.25	12.25	12.3	11.95	94,200
November 04, 2025	11.9	11.95	11.95	12.02	11.57	211,818
November 03, 2025	12.16	12.19	12.19	12.41	12.01	98,600
October 31, 2025	12.17	12.12	12.12	12.23	12.06	174,620
October 30, 2025	12.09	12.13	12.13	12.26	12.09	167,025
October 29, 2025	11.99	12.13	12.13	12.15	11.86	198,100
October 28, 2025	12.14	12.06	12.06	12.25	12.05	104,900
October 27, 2025	12.21	12.22	12.22	12.28	12.14	180,115
October 24, 2025	12.24	12.21	12.21	12.29	12.13	70,017
October 23, 2025	12.29	12.19	12.19	12.33	12.09	81,300
October 22, 2025	12.14	12.31	12.31	12.32	12.03	97,618
October 21, 2025	12.25	12.15	12.15	12.35	12.13	100,534
October 20, 2025	12.32	12.32	12.32	12.94	12.2	94,200
October 17, 2025	12.25	12.28	12.28	12.34	12.2	104,121

Greenlight Capital Re, Ltd. (GLRE) NASDAQ