Greenlight Capital Re, Ltd. (GLRE) NASDAQ

13.00

+0.34(+2.69%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202512.8612.6612.6612.9112.62185,600
August 14, 202513.1112.7912.7913.1512.77154,428
August 13, 202513.1713.2613.2613.3913.1592,100
August 12, 202513.1113.1413.1413.181391,300
August 11, 202512.96131313.0412.9279,235
August 08, 202513.0412.9512.9513.0812.8980,423
August 07, 202513.0512.9612.9613.112.9274,700
August 06, 202513.0213.0513.0513.1912.92105,146
August 05, 202512.9813.0213.0213.1812.83154,700
August 04, 202512.7512.8312.8312.9312.75109,507
August 01, 202512.9212.7612.7612.9412.61151,346
July 31, 202512.88131313.1112.88131,539
July 30, 202513.0512.9912.9913.1212.9175,600
July 29, 202513.3513.0613.0613.3613.06138,100
July 28, 202513.2213.2613.2613.4813.1282,827
July 25, 202513.2313.2713.2713.3413.1589,942
July 24, 202513.3613.2213.2213.3813.19118,500
July 23, 202513.3413.4113.4113.4513.2576,500
July 22, 202513.113.313.313.4513.1182,446
July 21, 202513.113.0713.0713.313.04134,400
July 18, 202513.4113.1113.1113.5713.0879,140
July 17, 202513.1513.313.313.4913.0990,944
July 16, 202513.1813.2313.2313.2813.03131,400
July 15, 202513.4513.0713.0713.4513.07213,822
July 14, 202513.2313.413.413.4913.21151,100
July 11, 202513.513.3113.3113.5113.3114,925
July 10, 202513.7713.5413.5413.8213.5284,200
July 09, 202513.7813.8413.8414.1513.59113,327
July 08, 202513.8813.7413.7413.9813.72201,849
July 07, 202514.3313.9113.9114.3313.9174,621
July 03, 202514.1314.3214.3214.414.1344,922
July 02, 202514.3314.1514.1514.3414.06116,200
July 01, 202514.3714.3614.3614.5614.370,200
June 30, 202514.5114.3714.3714.5114.271.09M
June 27, 202514.5614.4314.4314.6814.26197,000
June 26, 202514.5114.614.614.6814.4878,012
June 25, 202514.8814.5114.5115.0214.46151,514
June 24, 202514.814.9114.9115.0314.73181,900
June 23, 202514.414.7314.7314.814.497,900
June 20, 202514.6114.414.414.6514.35191,129
June 18, 202514.3614.4314.4314.5714.36121,400
June 17, 202514.5314.4114.4114.5614.35103,800
June 16, 202514.6514.5314.5314.7514.583,828
June 13, 202514.7514.5314.5314.8214.568,627
June 12, 202514.7514.8514.8514.9214.6187,800
June 11, 202514.9114.7414.7415.0714.69158,300
June 10, 20251514.8214.821514.8123,800
June 09, 202514.5514.9614.9615.0514.48207,538
June 06, 202514.2514.414.414.4114.1897,336
June 05, 202514.1714.0814.0814.171495,600
June 04, 202514.5114.1314.1314.5614.0982,029
June 03, 202514.3814.4414.4414.5414.3596,200
June 02, 202514.4414.4914.4914.614.3371,600
May 30, 202514.314.4414.4414.5814.0689,500
May 29, 202513.9314.3614.3614.6513.9270,300
May 28, 202513.9113.9513.9514.0113.8281,900
May 27, 202513.5713.9513.9513.9713.51150,618
May 23, 202513.3513.513.513.6813.35129,805
May 22, 202513.4113.5413.5413.5813.33131,400
May 21, 202513.5413.5413.5413.713.4388,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved