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

Greenlight Cap. Re. (NQ: GLRE )

12.58 -0.37 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 9.330 9.440 9.085 9.190 595,800 -0.14(-1.50%)
Aug 29, 2019 9.400 9.530 9.280 9.330 287,166 -0.04(-0.43%)
Aug 28, 2019 9.360 9.490 9.320 9.370 831,254 +0.03(+0.32%)
Aug 27, 2019 9.560 9.770 9.330 9.340 124,509 -0.16(-1.68%)
Aug 26, 2019 9.290 9.540 9.280 9.500 113,763 +0.23(+2.48%)
Aug 23, 2019 9.540 9.605 9.220 9.270 225,900 -0.28(-2.93%)
Aug 22, 2019 9.670 9.800 9.500 9.550 67,208 -0.09(-0.93%)
Aug 21, 2019 9.690 9.820 9.567 9.640 73,423 -0.05(-0.52%)
Aug 20, 2019 9.770 9.860 9.680 9.690 497,453 -0.11(-1.12%)
Aug 19, 2019 9.890 10.00 9.620 9.800 196,260 +0.07(+0.72%)
Aug 16, 2019 9.770 9.840 9.700 9.730 111,600 -0.04(-0.41%)
Aug 15, 2019 9.740 9.820 9.700 9.770 1,078,955 +0.04(+0.41%)
Aug 14, 2019 9.700 9.810 9.700 9.730 273,301 +0.04(+0.41%)
Aug 13, 2019 9.500 9.820 9.448 9.690 156,119 +0.17(+1.79%)
Aug 12, 2019 9.490 9.725 9.420 9.520 132,645 -0.01(-0.10%)
Aug 09, 2019 9.660 9.660 9.450 9.530 100,600 -0.10(-1.04%)
Aug 08, 2019 9.630 9.750 9.480 9.630 128,847 +0.00(+0.00%)
Aug 07, 2019 9.750 9.950 9.400 9.630 185,010 -0.39(-3.89%)
Aug 06, 2019 8.750 10.56 8.630 10.02 679,002 +1.88(+23.10%)
Aug 05, 2019 8.130 8.250 8.030 8.140 229,158 -0.10(-1.21%)
Aug 02, 2019 8.270 8.310 8.140 8.240 152,200 -0.06(-0.72%)
Aug 01, 2019 8.320 8.430 8.300 8.300 190,787 -0.05(-0.60%)
Jul 31, 2019 8.500 8.630 8.320 8.350 223,850 -0.23(-2.68%)
Jul 30, 2019 8.430 8.680 8.410 8.580 147,609 +0.11(+1.30%)
Jul 29, 2019 8.590 8.680 8.405 8.470 100,445 -0.06(-0.70%)
Jul 26, 2019 8.590 8.750 8.380 8.530 114,100 -0.05(-0.58%)
Jul 25, 2019 8.490 8.630 8.320 8.580 278,285 +0.14(+1.66%)
Jul 24, 2019 8.490 8.500 8.300 8.440 278,219 -0.04(-0.47%)
Jul 23, 2019 8.480 8.520 8.340 8.480 154,786 +0.00(+0.00%)
Jul 22, 2019 8.500 8.540 8.395 8.480 96,497 -0.01(-0.12%)
Jul 19, 2019 8.430 8.610 8.391 8.490 66,100 +0.01(+0.12%)
Jul 18, 2019 8.580 8.640 8.430 8.480 153,680 -0.10(-1.17%)
Jul 17, 2019 8.690 8.750 8.500 8.580 135,881 -0.15(-1.72%)
Jul 16, 2019 8.680 8.830 8.660 8.730 114,709 +0.03(+0.34%)
Jul 15, 2019 8.560 8.730 8.450 8.700 240,135 +0.15(+1.75%)
Jul 12, 2019 8.610 8.640 8.370 8.550 182,500 -0.05(-0.58%)
Jul 11, 2019 8.710 8.720 8.460 8.600 220,531 -0.06(-0.69%)
Jul 10, 2019 8.790 8.790 8.590 8.660 100,624 -0.09(-1.03%)
Jul 09, 2019 8.520 8.750 8.500 8.750 168,130 +0.18(+2.10%)
Jul 08, 2019 8.510 8.640 8.450 8.570 320,316 +0.05(+0.59%)
Jul 05, 2019 8.620 8.620 8.380 8.520 442,400 +0.00(+0.00%)
Jul 03, 2019 8.520 8.650 8.410 8.520 74,900 +0.00(+0.00%)
Jul 02, 2019 8.370 8.550 8.370 8.520 240,890 +0.12(+1.43%)
Jul 01, 2019 8.560 8.560 8.290 8.400 169,302 -0.09(-1.06%)
Jun 28, 2019 8.490 8.650 8.418 8.490 278,100 +0.03(+0.35%)
Jun 27, 2019 8.330 8.490 8.240 8.460 439,131 +0.14(+1.68%)
Jun 26, 2019 8.390 8.580 8.320 8.320 192,147 -0.06(-0.72%)
Jun 25, 2019 8.540 8.620 8.360 8.380 154,380 -0.14(-1.64%)
Jun 24, 2019 8.600 8.740 8.480 8.520 161,372 -0.08(-0.93%)
Jun 21, 2019 8.720 8.795 8.590 8.600 143,000 -0.16(-1.83%)
Jun 20, 2019 8.730 8.810 8.700 8.760 490,252 +0.04(+0.46%)
Jun 19, 2019 8.770 8.820 8.700 8.720 142,104 -0.08(-0.91%)
Jun 18, 2019 8.630 8.840 8.530 8.800 471,696 +0.20(+2.33%)
Jun 17, 2019 8.850 8.963 8.580 8.600 168,460 -0.24(-2.71%)
Jun 14, 2019 8.730 8.995 8.550 8.840 204,900 +0.16(+1.84%)
Jun 13, 2019 8.780 8.890 8.340 8.680 243,682 -0.03(-0.34%)
Jun 12, 2019 8.920 8.980 8.700 8.710 200,653 -0.21(-2.35%)
Jun 11, 2019 9.110 9.150 8.900 8.920 211,373 -0.15(-1.65%)
Jun 10, 2019 9.240 9.330 8.930 9.070 252,774 -0.15(-1.63%)
Jun 07, 2019 9.460 9.505 9.210 9.220 73,000 -0.25(-2.64%)
Jun 06, 2019 9.890 9.890 9.370 9.470 156,521 -0.47(-4.73%)
Jun 05, 2019 10.25 10.25 9.820 9.940 252,525 -0.31(-3.02%)
Jun 04, 2019 10.27 10.42 10.17 10.25 193,737 +0.10(+0.99%)
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.