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

Greenlight Cap. Re. (NQ: GLRE )

13.26 +0.15 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.650 9.655 9.575 9.610 52,143 -0.04(-0.41%)
May 30, 2023 9.630 9.780 9.630 9.650 91,487 -0.05(-0.52%)
May 26, 2023 9.740 9.780 9.690 9.700 52,997 -0.04(-0.41%)
May 25, 2023 9.770 9.830 9.547 9.740 48,438 -0.13(-1.32%)
May 24, 2023 9.950 10.12 9.870 9.870 44,177 -0.13(-1.30%)
May 23, 2023 9.950 10.15 9.920 10.00 68,387 +0.07(+0.70%)
May 22, 2023 9.730 10.02 9.730 9.930 99,480 +0.22(+2.27%)
May 19, 2023 9.900 9.970 9.700 9.710 69,719 -0.18(-1.82%)
May 18, 2023 9.750 9.940 9.750 9.890 67,647 +0.18(+1.85%)
May 17, 2023 9.580 9.850 9.580 9.710 65,798 +0.13(+1.36%)
May 16, 2023 9.570 9.610 9.490 9.580 78,498 -0.02(-0.21%)
May 15, 2023 9.650 9.740 9.560 9.600 57,481 -0.04(-0.41%)
May 12, 2023 9.820 9.910 9.510 9.640 77,613 -0.14(-1.43%)
May 11, 2023 9.870 9.990 9.710 9.780 57,048 -0.29(-2.88%)
May 10, 2023 10.50 10.63 9.742 10.07 138,331 -0.58(-5.45%)
May 09, 2023 10.16 10.69 10.10 10.65 216,875 +0.47(+4.62%)
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%)
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.