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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14	14.15	14.15	14.2	13.8	91,626
February 19, 2026	13.96	13.97	13.97	14.16	13.94	131,600
February 18, 2026	14.29	14.03	14.03	14.5	14.01	90,232
February 17, 2026	14.13	14.36	14.36	14.47	14.13	142,337
February 13, 2026	13.88	14.12	14.12	14.2	13.72	110,438
February 12, 2026	13.92	13.87	13.87	14.11	13.78	123,307
February 11, 2026	13.87	13.94	13.94	13.98	13.71	80,743
February 10, 2026	13.77	13.8	13.8	13.96	13.74	193,606
February 09, 2026	14.01	13.79	13.79	14.04	13.74	160,500
February 06, 2026	14.27	14.04	14.04	14.48	13.97	161,130
February 05, 2026	14.29	14.28	14.28	14.46	14.19	95,100
February 04, 2026	14	14.16	14.16	14.26	14	205,500
February 03, 2026	14.03	14.01	14.01	14.19	13.89	84,500
February 02, 2026	13.96	14.04	14.04	14.11	13.94	115,100
January 30, 2026	13.77	13.87	13.87	13.88	13.63	127,649
January 29, 2026	13.8	13.84	13.84	13.92	13.72	107,700
January 28, 2026	13.54	13.65	13.65	13.78	13.43	105,476
January 27, 2026	13.43	13.54	13.54	13.57	13.36	86,100
January 26, 2026	13.36	13.47	13.47	13.52	13.36	128,007
January 23, 2026	13.31	13.36	13.36	13.4	13.17	90,212
January 22, 2026	13.47	13.38	13.38	13.55	13.3	211,400
January 21, 2026	13.43	13.5	13.5	13.53	13.25	154,043
January 20, 2026	13.3	13.46	13.46	13.46	13.15	147,900
January 16, 2026	13.34	13.3	13.3	13.45	13.26	101,415
January 15, 2026	13.52	13.4	13.4	13.64	13.38	104,300
January 14, 2026	13.42	13.43	13.43	13.59	13.34	183,700
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

Greenlight Capital Re, Ltd. (GLRE) NASDAQ