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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.56	12.24	12.24	12.56	12.16	183,900
October 15, 2025	12.79	12.59	12.59	12.8	12.44	78,700
October 14, 2025	12.54	12.76	12.76	12.78	12.47	86,447
October 13, 2025	12.53	12.59	12.59	12.59	12.35	138,101
October 10, 2025	12.55	12.45	12.45	12.68	12.41	126,900
October 09, 2025	12.66	12.55	12.55	12.67	12.48	110,646
October 08, 2025	12.66	12.65	12.65	12.69	12.53	87,200
October 07, 2025	12.57	12.59	12.59	12.68	12.5	119,303
October 06, 2025	12.58	12.61	12.61	12.66	12.54	116,200
October 03, 2025	12.48	12.58	12.58	12.69	12.46	154,549
October 02, 2025	12.47	12.52	12.52	12.54	12.33	131,236
October 01, 2025	12.67	12.5	12.5	12.7	12.48	166,000
September 30, 2025	12.58	12.7	12.7	12.77	12.57	340,000
September 29, 2025	12.99	12.64	12.64	13	12.59	143,500
September 26, 2025	12.8	12.91	12.91	13	12.79	127,102
September 25, 2025	12.77	12.82	12.82	12.92	12.7	116,600
September 24, 2025	12.88	12.85	12.85	13.01	12.77	129,000
September 23, 2025	13.04	12.98	12.98	13.12	12.94	145,420
September 22, 2025	12.86	13	13	13.08	12.8	235,031
September 19, 2025	12.83	12.86	12.86	12.92	12.7	247,100
September 18, 2025	12.74	12.92	12.92	12.96	12.7	134,602
September 17, 2025	12.63	12.65	12.65	12.84	12.55	143,700
September 16, 2025	12.44	12.55	12.55	12.59	12.44	126,400
September 15, 2025	12.47	12.55	12.55	12.55	12.4	1.03M
September 12, 2025	12.6	12.47	12.47	12.65	12.46	63,420
September 11, 2025	12.35	12.69	12.69	12.74	12.29	112,920
September 10, 2025	12.52	12.4	12.4	12.61	12.29	79,649
September 09, 2025	12.65	12.59	12.59	13.22	12.55	119,944
September 08, 2025	12.7	12.7	12.7	12.72	12.55	66,600
September 05, 2025	12.85	12.74	12.74	12.93	12.71	78,710
September 04, 2025	12.74	12.8	12.8	12.88	12.72	59,043
September 03, 2025	12.7	12.68	12.68	12.82	12.58	103,628
September 02, 2025	12.84	12.8	12.8	12.95	12.79	60,333
August 29, 2025	13.18	12.89	12.89	13.25	12.87	82,705
August 28, 2025	13	13.12	13.12	13.16	12.94	101,300
August 27, 2025	12.7	12.99	12.99	13.02	12.66	96,900
August 26, 2025	12.84	12.73	12.73	12.91	12.71	71,300
August 25, 2025	13.18	12.86	12.86	13.23	12.86	104,339
August 22, 2025	13.07	13.18	13.18	13.31	13.06	92,900
August 21, 2025	13.11	13.04	13.04	13.18	13.02	54,917
August 20, 2025	12.97	13.14	13.14	13.17	12.89	85,719
August 19, 2025	13.01	12.92	12.92	13.13	12.91	87,200
August 18, 2025	12.7	12.99	12.99	13.09	12.59	122,100
August 15, 2025	12.86	12.66	12.66	12.91	12.62	185,600

Greenlight Capital Re, Ltd. (GLRE) NASDAQ