Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.52 11.62 11.40 11.41 71,585 -0.08(-0.70%)
Jan 30, 2024 11.45 11.51 11.43 11.49 32,815 +0.05(+0.44%)
Jan 29, 2024 11.46 11.46 11.38 11.44 38,077 +0.00(+0.00%)
Jan 26, 2024 11.51 11.51 11.35 11.44 56,571 -0.05(-0.44%)
Jan 25, 2024 11.52 11.53 11.32 11.49 74,653 +0.05(+0.44%)
Jan 24, 2024 11.50 11.53 11.41 11.44 87,722 +0.05(+0.44%)
Jan 23, 2024 11.50 11.50 11.36 11.39 67,284 -0.11(-0.96%)
Jan 22, 2024 11.25 11.50 11.24 11.50 114,193 +0.33(+2.95%)
Jan 19, 2024 11.25 11.25 11.01 11.17 57,822 -0.03(-0.27%)
Jan 18, 2024 10.98 11.21 10.96 11.20 78,194 +0.20(+1.82%)
Jan 17, 2024 10.96 11.08 10.95 11.00 57,226 -0.05(-0.45%)
Jan 16, 2024 11.11 11.10 10.99 11.05 61,149 -0.07(-0.63%)
Jan 12, 2024 11.22 11.23 11.06 11.12 49,680 -0.04(-0.36%)
Jan 11, 2024 11.13 11.21 11.01 11.16 107,811 +0.00(+0.00%)
Jan 10, 2024 11.09 11.16 11.06 11.16 49,952 +0.02(+0.18%)
Jan 09, 2024 11.13 11.16 11.03 11.14 80,822 -0.10(-0.89%)
Jan 08, 2024 11.12 11.26 11.10 11.24 122,379 +0.04(+0.36%)
Jan 05, 2024 11.15 11.29 11.15 11.20 103,705 +0.00(+0.00%)
Jan 04, 2024 11.12 11.27 11.09 11.20 79,623 +0.14(+1.27%)
Jan 03, 2024 11.17 11.26 11.03 11.06 120,344 -0.12(-1.07%)
Jan 02, 2024 11.31 11.36 10.98 11.18 86,669 -0.24(-2.10%)
Dec 29, 2023 11.43 11.48 11.34 11.42 63,904 +0.00(+0.00%)
Dec 28, 2023 11.50 11.50 11.32 11.42 57,973 -0.02(-0.17%)
Dec 27, 2023 11.46 11.53 11.31 11.44 85,988 -0.04(-0.35%)
Dec 26, 2023 11.30 11.49 11.29 11.48 58,436 +0.13(+1.15%)
Dec 22, 2023 11.33 11.45 11.30 11.35 55,098 +0.04(+0.35%)
Dec 21, 2023 11.25 11.33 11.15 11.31 72,852 +0.06(+0.53%)
Dec 20, 2023 11.11 11.43 11.07 11.25 93,721 -0.08(-0.71%)
Dec 19, 2023 11.18 11.33 11.14 11.33 78,064 +0.17(+1.52%)
Dec 18, 2023 10.94 11.17 10.86 11.16 75,831 +0.30(+2.76%)
Dec 15, 2023 11.21 11.21 10.79 10.86 216,187 -0.20(-1.81%)
Dec 14, 2023 11.23 11.23 10.82 11.06 156,963 -0.06(-0.54%)
Dec 13, 2023 11.24 11.24 10.88 11.12 113,811 -0.07(-0.58%)
Dec 12, 2023 11.24 11.25 11.11 11.19 78,747 +0.01(+0.04%)
Dec 11, 2023 11.19 11.25 11.09 11.18 56,530 +0.04(+0.36%)
Dec 08, 2023 11.11 11.22 11.04 11.14 68,167 +0.06(+0.54%)
Dec 07, 2023 11.08 11.08 10.85 11.08 76,835 +0.00(+0.00%)
Dec 06, 2023 11.40 11.57 11.05 11.08 83,569 -0.24(-2.12%)
Dec 05, 2023 11.34 11.40 11.27 11.32 58,939 -0.01(-0.09%)
Dec 04, 2023 11.19 11.42 11.15 11.33 95,443 +0.17(+1.52%)
Dec 01, 2023 11.01 11.18 10.95 11.16 110,811 +0.08(+0.72%)
Nov 30, 2023 11.12 11.13 10.95 11.08 72,798 +0.02(+0.18%)
Nov 29, 2023 11.26 11.27 11.00 11.06 80,364 -0.09(-0.81%)
Nov 28, 2023 11.40 11.45 11.12 11.15 102,138 -0.32(-2.79%)
Nov 27, 2023 11.31 11.48 11.22 11.47 73,994 +0.17(+1.50%)
Nov 24, 2023 11.31 11.41 11.10 11.30 22,923 -0.01(-0.09%)
Nov 22, 2023 11.33 11.36 11.22 11.31 59,437 +0.03(+0.27%)
Nov 21, 2023 11.13 11.36 11.13 11.28 48,774 +0.01(+0.09%)
Nov 20, 2023 11.22 11.46 11.14 11.27 151,676 +0.08(+0.71%)
Nov 17, 2023 10.74 11.20 10.68 11.19 162,414 +0.55(+5.17%)
Nov 16, 2023 10.82 10.87 10.57 10.64 117,198 -0.19(-1.75%)
Nov 15, 2023 10.89 10.93 10.81 10.83 108,012 -0.10(-0.91%)
Nov 14, 2023 10.84 10.93 10.78 10.93 114,565 +0.25(+2.34%)
Nov 13, 2023 10.78 10.83 10.65 10.68 103,207 -0.15(-1.39%)
Nov 10, 2023 10.73 10.93 10.55 10.83 104,264 +0.18(+1.69%)
Nov 09, 2023 11.29 11.42 10.49 10.65 160,085 -0.21(-1.93%)
Nov 08, 2023 11.08 11.08 10.75 10.86 108,214 -0.28(-2.51%)
Nov 07, 2023 11.34 11.36 10.99 11.14 70,229 -0.25(-2.19%)
Nov 06, 2023 11.55 11.55 11.29 11.39 65,130 -0.09(-0.78%)
Nov 03, 2023 11.48 11.58 11.39 11.48 113,788 +0.13(+1.15%)
Nov 02, 2023 11.46 11.46 11.20 11.35 127,240 -0.05(-0.44%)
Nov 01, 2023 11.17 11.40 11.14 11.40 88,468 +0.25(+2.24%)
Oct 31, 2023 11.11 11.24 11.09 11.15 76,913 +0.00(+0.00%)
Oct 30, 2023 10.79 11.15 10.79 11.15 71,418 +0.40(+3.72%)
Oct 27, 2023 10.80 10.80 10.64 10.75 85,864 -0.07(-0.65%)
Oct 26, 2023 10.88 10.95 10.79 10.82 50,752 -0.05(-0.46%)
Oct 25, 2023 10.99 10.99 10.84 10.87 82,294 -0.08(-0.73%)
Oct 24, 2023 10.92 11.02 10.86 10.95 44,154 +0.08(+0.74%)
Oct 23, 2023 10.87 10.92 10.82 10.87 41,817 +0.00(+0.00%)
Oct 20, 2023 10.99 11.01 10.78 10.87 93,575 -0.11(-1.00%)
Oct 19, 2023 11.06 11.07 10.93 10.98 48,286 -0.08(-0.72%)
Oct 18, 2023 11.11 11.21 11.05 11.06 46,015 -0.07(-0.63%)
Oct 17, 2023 11.09 11.28 11.08 11.13 82,216 -0.06(-0.54%)
Oct 16, 2023 11.18 11.36 11.16 11.19 80,052 +0.07(+0.63%)
Oct 13, 2023 11.19 11.19 11.07 11.12 53,067 +0.00(+0.00%)
Oct 12, 2023 11.29 11.29 11.04 11.12 80,481 -0.05(-0.45%)
Oct 11, 2023 11.11 11.22 11.08 11.17 113,042 +0.05(+0.45%)
Oct 10, 2023 11.18 11.25 11.10 11.12 122,825 -0.15(-1.33%)
Oct 09, 2023 11.22 11.30 11.16 11.27 55,695 +0.11(+0.99%)
Oct 06, 2023 11.16 11.23 11.08 11.16 138,610 -0.01(-0.09%)
Oct 05, 2023 11.09 11.22 11.05 11.17 203,093 +0.10(+0.90%)
Oct 04, 2023 10.96 11.11 10.88 11.07 48,138 +0.06(+0.54%)
Oct 03, 2023 10.90 11.04 10.85 11.01 61,947 +0.11(+1.01%)
Oct 02, 2023 10.77 11.00 10.76 10.90 71,101 +0.16(+1.49%)
Sep 29, 2023 11.00 11.02 10.73 10.74 167,949 -0.26(-2.36%)
Sep 28, 2023 10.95 11.14 10.95 11.00 32,033 +0.03(+0.27%)
Sep 27, 2023 11.23 11.25 10.94 10.97 43,457 -0.19(-1.70%)
Sep 26, 2023 11.04 11.22 10.91 11.16 69,320 +0.14(+1.27%)
Sep 25, 2023 10.85 11.04 10.99 11.02 39,732 +0.10(+0.92%)
Sep 22, 2023 10.95 10.99 10.81 10.92 52,740 -0.02(-0.18%)
Sep 21, 2023 10.79 11.00 10.79 10.94 53,890 +0.02(+0.18%)
Sep 20, 2023 11.20 11.21 10.89 10.92 43,666 -0.20(-1.80%)
Sep 19, 2023 11.17 11.29 11.08 11.12 40,509 -0.02(-0.18%)
Sep 18, 2023 11.25 11.34 11.08 11.14 35,546 -0.14(-1.24%)
Sep 15, 2023 11.40 11.46 11.14 11.28 122,926 -0.12(-1.05%)
Sep 14, 2023 11.12 11.48 11.09 11.40 76,256 +0.40(+3.64%)
Sep 13, 2023 10.98 11.72 10.93 11.00 124,062 +0.08(+0.73%)
Sep 12, 2023 10.74 11.02 10.71 10.92 34,249 +0.23(+2.15%)
Sep 11, 2023 10.66 10.76 10.51 10.69 65,508 +0.01(+0.09%)
Sep 08, 2023 10.74 10.74 10.45 10.68 102,031 +0.03(+0.28%)
Sep 07, 2023 10.70 10.73 10.57 10.65 58,055 -0.01(-0.09%)
Sep 06, 2023 10.75 10.77 10.63 10.66 35,214 -0.05(-0.47%)
Sep 05, 2023 11.02 11.04 10.68 10.71 63,513 -0.33(-2.99%)
Sep 01, 2023 11.11 11.23 11.04 11.04 45,258 +0.01(+0.09%)
Aug 31, 2023 11.10 11.28 11.02 11.03 64,654 -0.16(-1.43%)
Aug 30, 2023 11.05 11.31 10.96 11.19 68,106 +0.11(+0.99%)
Aug 29, 2023 11.07 11.18 10.77 11.08 54,552 +0.04(+0.36%)
Aug 28, 2023 11.00 11.07 10.93 11.04 49,359 +0.03(+0.27%)
Aug 25, 2023 11.06 11.14 10.95 11.01 43,403 -0.06(-0.54%)
Aug 24, 2023 11.01 11.13 10.88 11.07 46,024 -0.03(-0.27%)
Aug 23, 2023 10.85 11.15 10.85 11.10 76,498 +0.21(+1.93%)
Aug 22, 2023 11.04 11.04 10.79 10.89 70,920 -0.12(-1.09%)
Aug 21, 2023 11.31 11.37 11.00 11.01 56,139 -0.31(-2.74%)
Aug 18, 2023 11.12 11.33 11.01 11.32 156,728 +0.14(+1.25%)
Aug 17, 2023 11.37 11.44 11.11 11.18 76,437 -0.17(-1.50%)
Aug 16, 2023 11.45 11.58 11.32 11.35 86,799 -0.06(-0.53%)
Aug 15, 2023 11.27 11.54 11.26 11.41 74,020 +0.14(+1.24%)
Aug 14, 2023 11.16 11.39 11.16 11.27 63,386 +0.01(+0.09%)
Aug 11, 2023 11.27 11.28 11.13 11.26 61,436 -0.02(-0.18%)
Aug 10, 2023 11.44 11.60 11.24 11.28 59,694 -0.14(-1.23%)
Aug 09, 2023 11.60 11.66 11.38 11.42 67,981 -0.18(-1.55%)
Aug 08, 2023 11.53 11.64 11.46 11.60 158,615 +0.07(+0.61%)
Aug 07, 2023 11.34 11.60 11.34 11.53 244,988 +0.29(+2.58%)
Aug 04, 2023 11.06 11.43 10.93 11.24 351,892 +0.23(+2.09%)
Aug 03, 2023 10.39 11.17 10.28 11.01 200,615 +0.65(+6.27%)
Aug 02, 2023 10.39 10.46 10.28 10.36 42,661 -0.05(-0.48%)
Aug 01, 2023 10.25 10.47 10.25 10.41 85,732 +0.13(+1.26%)
Jul 31, 2023 10.14 10.28 10.14 10.28 60,748 +0.20(+1.98%)
Jul 28, 2023 10.10 10.11 9.990 10.08 132,166 -0.02(-0.20%)
Jul 27, 2023 10.16 10.21 10.05 10.10 63,675 -0.01(-0.10%)
Jul 26, 2023 9.940 10.14 9.940 10.11 173,710 +0.17(+1.71%)
Jul 25, 2023 10.00 10.01 9.940 9.940 43,536 -0.10(-1.00%)
Jul 24, 2023 10.02 10.05 9.940 10.04 77,506 +0.04(+0.40%)
Jul 21, 2023 10.16 10.17 9.985 10.00 58,303 -0.15(-1.48%)
Jul 20, 2023 10.24 10.27 10.14 10.15 75,995 -0.05(-0.49%)
Jul 19, 2023 10.21 10.21 10.16 10.20 50,285 -0.02(-0.20%)
Jul 18, 2023 10.15 10.29 10.14 10.22 56,266 +0.02(+0.20%)
Jul 17, 2023 10.13 10.29 10.13 10.20 62,356 +0.09(+0.89%)
Jul 14, 2023 10.22 10.22 9.980 10.11 52,335 -0.13(-1.27%)
Jul 13, 2023 10.37 10.41 10.21 10.24 62,274 -0.15(-1.44%)
Jul 12, 2023 10.45 10.45 10.28 10.39 105,797 +0.04(+0.39%)
Jul 11, 2023 10.30 10.42 10.25 10.35 102,723 +0.08(+0.78%)
Jul 10, 2023 10.21 10.35 10.16 10.27 87,932 +0.08(+0.79%)
Jul 07, 2023 10.10 10.31 10.10 10.19 53,648 +0.13(+1.29%)
Jul 06, 2023 10.17 10.17 10.03 10.06 43,626 -0.12(-1.18%)
Jul 05, 2023 10.39 10.39 10.15 10.18 51,000 -0.20(-1.93%)
Jul 03, 2023 10.50 10.55 10.34 10.38 22,859 -0.15(-1.47%)
Jun 30, 2023 10.50 10.62 10.50 10.54 169,864 +0.20(+1.89%)
Jun 29, 2023 10.21 10.51 10.21 10.34 139,858 +0.18(+1.77%)
Jun 28, 2023 9.910 10.22 9.830 10.16 123,210 +0.27(+2.73%)
Jun 27, 2023 9.780 10.02 9.780 9.890 53,919 +0.01(+0.10%)
Jun 26, 2023 9.810 9.950 9.810 9.880 50,861 +0.06(+0.61%)
Jun 23, 2023 9.830 9.910 9.770 9.820 276,117 -0.11(-1.11%)
Jun 22, 2023 9.930 9.940 9.860 9.930 43,664 +0.01(+0.10%)
Jun 21, 2023 9.800 9.990 9.770 9.920 53,917 +0.09(+0.92%)
Jun 20, 2023 9.850 9.890 9.780 9.830 60,760 -0.02(-0.20%)
Jun 16, 2023 9.870 9.920 9.750 9.850 116,875 +0.07(+0.72%)
Jun 15, 2023 10.03 10.05 9.670 9.780 94,985 -0.40(-3.93%)
May 08, 2023 10.22 10.22 10.08 10.18 49,469 +0.04(+0.39%)
May 05, 2023 10.20 10.25 10.05 10.14 95,354 -0.02(-0.20%)
May 04, 2023 10.21 10.21 10.01 10.16 55,792 -0.01(-0.10%)
May 03, 2023 10.07 10.21 9.960 10.17 85,631 +0.11(+1.09%)
May 02, 2023 10.15 10.15 9.770 10.06 64,486 -0.12(-1.18%)
May 01, 2023 9.850 10.20 9.850 10.18 147,036 +0.40(+4.09%)
Apr 28, 2023 9.860 9.860 9.500 9.780 740,269 -0.07(-0.71%)
Apr 27, 2023 9.800 9.930 9.780 9.850 37,028 +0.05(+0.56%)
Apr 26, 2023 9.730 9.820 9.610 9.795 61,979 -0.01(-0.05%)
Apr 25, 2023 9.940 10.00 9.780 9.800 52,102 -0.23(-2.29%)
Apr 24, 2023 10.13 10.17 10.01 10.03 31,998 -0.12(-1.18%)
Apr 21, 2023 10.23 10.23 9.964 10.15 42,338 -0.16(-1.55%)
Apr 20, 2023 10.17 10.34 10.16 10.31 46,571 +0.13(+1.28%)
Apr 19, 2023 10.14 10.37 10.01 10.18 64,215 +0.08(+0.79%)
Apr 18, 2023 9.740 10.14 9.740 10.10 46,911 +0.35(+3.59%)
Apr 17, 2023 9.970 9.970 9.620 9.750 49,410 -0.17(-1.71%)
Apr 14, 2023 10.15 10.24 9.890 9.920 49,734 -0.20(-1.98%)
Apr 13, 2023 10.13 10.24 10.04 10.12 79,028 -0.03(-0.30%)
Apr 12, 2023 9.900 10.32 9.830 10.15 113,917 +0.32(+3.26%)
Apr 11, 2023 9.530 9.940 9.520 9.830 756,902 +0.30(+3.15%)
Apr 10, 2023 9.380 9.586 9.310 9.530 42,898 +0.18(+1.93%)
Apr 06, 2023 9.370 9.480 9.330 9.350 27,705 +0.03(+0.32%)
Apr 05, 2023 9.430 9.440 9.285 9.320 41,188 -0.08(-0.85%)
Apr 04, 2023 9.580 9.600 9.300 9.400 63,958 -0.18(-1.88%)
Apr 03, 2023 9.440 9.630 9.440 9.580 55,107 +0.19(+2.02%)
Mar 31, 2023 9.390 9.490 9.295 9.390 75,954 +0.03(+0.32%)
Mar 30, 2023 9.420 9.530 9.330 9.360 31,061 -0.11(-1.16%)
Mar 29, 2023 9.450 9.520 9.380 9.470 40,423 +0.03(+0.32%)
Mar 28, 2023 9.480 9.545 9.400 9.440 40,765 -0.05(-0.53%)
Mar 27, 2023 9.440 9.550 9.420 9.490 44,106 +0.11(+1.17%)
Mar 24, 2023 9.400 9.450 9.230 9.380 82,726 -0.08(-0.85%)
Mar 23, 2023 9.650 9.735 9.440 9.460 58,138 -0.17(-1.77%)
Mar 22, 2023 9.700 9.750 9.510 9.630 86,521 -0.10(-1.03%)
Mar 21, 2023 9.600 9.760 9.560 9.730 158,542 +0.23(+2.42%)
Mar 20, 2023 9.610 9.680 9.450 9.500 78,535 -0.04(-0.42%)
Mar 17, 2023 9.800 9.820 9.480 9.540 176,490 -0.28(-2.85%)
Mar 16, 2023 9.700 9.940 9.670 9.820 133,409 +0.03(+0.31%)
Mar 15, 2023 9.690 9.850 9.580 9.790 97,981 -0.06(-0.61%)
Mar 14, 2023 9.850 10.00 9.648 9.850 186,358 +0.21(+2.18%)
Mar 13, 2023 9.700 9.940 9.550 9.640 124,994 -0.08(-0.82%)
Mar 10, 2023 10.22 10.44 9.510 9.720 218,330 -0.58(-5.63%)
Mar 09, 2023 10.07 10.49 9.910 10.30 196,060 +0.36(+3.62%)
Mar 08, 2023 9.870 10.04 9.860 9.940 130,219 +0.01(+0.10%)
Mar 07, 2023 9.660 9.930 9.566 9.930 59,642 +0.25(+2.58%)
Mar 06, 2023 9.840 9.840 9.550 9.680 139,058 +0.10(+1.04%)
Mar 03, 2023 9.480 9.600 9.431 9.580 42,345 +0.11(+1.16%)
Mar 02, 2023 9.500 9.500 9.310 9.470 46,329 -0.05(-0.53%)
Mar 01, 2023 9.150 9.570 9.070 9.520 139,273 +0.34(+3.70%)
Feb 28, 2023 9.270 9.305 9.170 9.180 44,239 -0.05(-0.54%)
Feb 27, 2023 9.250 9.280 9.160 9.230 45,787 +0.04(+0.44%)
Feb 24, 2023 9.280 9.300 9.110 9.190 38,492 -0.14(-1.50%)
Feb 23, 2023 9.430 9.430 9.250 9.330 42,056 -0.05(-0.53%)
Feb 22, 2023 9.370 9.540 9.300 9.380 57,984 -0.04(-0.42%)
Feb 21, 2023 9.560 9.575 9.390 9.420 49,607 -0.23(-2.38%)
Feb 17, 2023 9.720 9.723 9.580 9.650 46,413 -0.02(-0.21%)
Feb 16, 2023 9.680 9.750 9.640 9.670 201,832 -0.10(-1.02%)
Feb 15, 2023 9.740 9.840 9.382 9.770 31,767 -0.04(-0.41%)
Feb 14, 2023 9.800 9.889 9.750 9.810 30,268 -0.04(-0.41%)
Feb 13, 2023 9.680 9.870 9.680 9.850 39,560 +0.20(+2.07%)
Feb 10, 2023 9.680 9.690 9.530 9.650 38,390 +0.02(+0.21%)
Feb 09, 2023 9.780 9.869 9.610 9.630 33,225 -0.06(-0.62%)
Feb 08, 2023 9.780 9.860 9.635 9.690 49,517 -0.19(-1.92%)
Feb 07, 2023 9.440 9.915 9.430 9.880 70,082 +0.43(+4.55%)
Feb 06, 2023 9.480 9.510 9.360 9.450 185,023 -0.02(-0.21%)
Feb 03, 2023 9.380 9.600 9.380 9.470 54,037 +0.07(+0.74%)
Feb 02, 2023 9.760 9.760 9.283 9.400 129,547 -0.34(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.