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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	13.11	12.79	12.79	13.15	12.77	154,428
August 13, 2025	13.17	13.26	13.26	13.39	13.15	92,100
August 12, 2025	13.11	13.14	13.14	13.18	13	91,300
August 11, 2025	12.96	13	13	13.04	12.92	79,235
August 08, 2025	13.04	12.95	12.95	13.08	12.89	80,423
August 07, 2025	13.05	12.96	12.96	13.1	12.92	74,700
August 06, 2025	13.02	13.05	13.05	13.19	12.92	105,146
August 05, 2025	12.98	13.02	13.02	13.18	12.83	154,700
August 04, 2025	12.75	12.83	12.83	12.93	12.75	109,507
August 01, 2025	12.92	12.76	12.76	12.94	12.61	151,346
July 31, 2025	12.88	13	13	13.11	12.88	131,539
July 30, 2025	13.05	12.99	12.99	13.12	12.9	175,600
July 29, 2025	13.35	13.06	13.06	13.36	13.06	138,100
July 28, 2025	13.22	13.26	13.26	13.48	13.12	82,827
July 25, 2025	13.23	13.27	13.27	13.34	13.15	89,942
July 24, 2025	13.36	13.22	13.22	13.38	13.19	118,500
July 23, 2025	13.34	13.41	13.41	13.45	13.25	76,500
July 22, 2025	13.1	13.3	13.3	13.45	13.1	182,446
July 21, 2025	13.1	13.07	13.07	13.3	13.04	134,400
July 18, 2025	13.41	13.11	13.11	13.57	13.08	79,140
July 17, 2025	13.15	13.3	13.3	13.49	13.09	90,944
July 16, 2025	13.18	13.23	13.23	13.28	13.03	131,400
July 15, 2025	13.45	13.07	13.07	13.45	13.07	213,822
July 14, 2025	13.23	13.4	13.4	13.49	13.21	151,100
July 11, 2025	13.5	13.31	13.31	13.51	13.3	114,925
July 10, 2025	13.77	13.54	13.54	13.82	13.52	84,200
July 09, 2025	13.78	13.84	13.84	14.15	13.59	113,327
July 08, 2025	13.88	13.74	13.74	13.98	13.72	201,849
July 07, 2025	14.33	13.91	13.91	14.33	13.91	74,621
July 03, 2025	14.13	14.32	14.32	14.4	14.13	44,922
July 02, 2025	14.33	14.15	14.15	14.34	14.06	116,200
July 01, 2025	14.37	14.36	14.36	14.56	14.3	70,200
June 30, 2025	14.51	14.37	14.37	14.51	14.27	1.09M
June 27, 2025	14.56	14.43	14.43	14.68	14.26	197,000
June 26, 2025	14.51	14.6	14.6	14.68	14.48	78,012
June 25, 2025	14.88	14.51	14.51	15.02	14.46	151,514
June 24, 2025	14.8	14.91	14.91	15.03	14.73	181,900
June 23, 2025	14.4	14.73	14.73	14.8	14.4	97,900
June 20, 2025	14.61	14.4	14.4	14.65	14.35	191,129
June 18, 2025	14.36	14.43	14.43	14.57	14.36	121,400
June 17, 2025	14.53	14.41	14.41	14.56	14.35	103,800
June 16, 2025	14.65	14.53	14.53	14.75	14.5	83,828
June 13, 2025	14.75	14.53	14.53	14.82	14.5	68,627
June 12, 2025	14.75	14.85	14.85	14.92	14.61	87,800
June 11, 2025	14.91	14.74	14.74	15.07	14.69	158,300

Greenlight Capital Re, Ltd. (GLRE) NASDAQ