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 28, 2021 9.230 9.320 9.140 9.250 75,173 +0.04(+0.43%)
May 27, 2021 9.260 9.330 9.202 9.210 849,565 +0.01(+0.11%)
May 26, 2021 9.050 9.250 9.040 9.200 64,453 +0.15(+1.66%)
May 25, 2021 9.320 9.330 9.045 9.050 79,864 -0.30(-3.21%)
May 24, 2021 9.270 9.420 9.160 9.350 64,256 +0.06(+0.65%)
May 21, 2021 9.250 9.330 9.210 9.290 91,472 +0.09(+0.98%)
May 20, 2021 9.290 9.290 9.165 9.200 57,943 -0.11(-1.18%)
May 19, 2021 9.240 9.370 8.830 9.310 146,215 +0.00(+0.00%)
May 18, 2021 9.470 9.518 9.280 9.310 107,308 -0.18(-1.90%)
May 17, 2021 9.550 9.592 9.350 9.490 109,547 -0.09(-0.94%)
May 14, 2021 9.450 9.710 9.410 9.580 162,251 +0.18(+1.91%)
May 13, 2021 9.030 9.550 9.030 9.400 199,273 +0.41(+4.56%)
May 12, 2021 9.100 9.150 8.860 8.990 151,229 -0.11(-1.21%)
May 11, 2021 8.920 9.255 8.720 9.100 246,309 +0.29(+3.29%)
May 10, 2021 8.940 8.970 8.790 8.810 115,447 -0.13(-1.45%)
May 07, 2021 8.970 9.050 8.880 8.940 85,138 -0.07(-0.78%)
May 06, 2021 9.160 9.240 8.820 9.010 140,436 -0.16(-1.74%)
May 05, 2021 9.200 9.200 8.990 9.170 59,783 -0.09(-0.97%)
May 04, 2021 9.250 9.350 9.010 9.260 1,240,036 -0.05(-0.54%)
May 03, 2021 9.200 9.550 9.200 9.310 169,992 +0.08(+0.87%)
Apr 30, 2021 9.000 9.310 9.000 9.230 185,100 +0.22(+2.44%)
Apr 29, 2021 9.000 9.050 8.885 9.010 72,047 +0.06(+0.67%)
Apr 28, 2021 9.010 9.030 8.940 8.950 40,315 -0.06(-0.67%)
Apr 27, 2021 9.080 9.150 8.990 9.010 104,035 -0.09(-0.99%)
Apr 26, 2021 9.130 9.200 9.000 9.100 111,528 +0.00(+0.00%)
Apr 23, 2021 8.930 9.175 8.890 9.100 80,700 +0.19(+2.13%)
Apr 22, 2021 9.150 9.150 8.890 8.910 57,092 -0.27(-2.94%)
Apr 21, 2021 8.990 9.250 8.970 9.180 90,197 +0.21(+2.34%)
Apr 20, 2021 9.090 9.180 8.930 8.970 91,839 -0.12(-1.32%)
Apr 19, 2021 9.050 9.150 8.945 9.090 97,456 +0.07(+0.78%)
Apr 16, 2021 9.130 9.130 8.960 9.020 64,500 -0.01(-0.11%)
Apr 15, 2021 9.120 9.120 8.960 9.030 56,131 -0.01(-0.11%)
Apr 14, 2021 9.020 9.150 9.010 9.040 38,587 +0.02(+0.22%)
Apr 13, 2021 9.100 9.110 8.920 9.020 116,668 -0.08(-0.88%)
Apr 12, 2021 9.050 9.140 8.975 9.100 74,441 +0.10(+1.11%)
Apr 09, 2021 9.110 9.180 8.940 9.000 65,000 -0.07(-0.77%)
Apr 08, 2021 8.970 9.136 8.890 9.070 67,686 +0.10(+1.11%)
Apr 07, 2021 9.010 9.010 8.870 8.970 211,568 -0.04(-0.44%)
Apr 06, 2021 8.940 9.070 8.930 9.010 227,176 +0.06(+0.67%)
Apr 05, 2021 8.870 8.980 8.800 8.950 630,589 +0.14(+1.65%)
Apr 01, 2021 8.770 8.860 8.650 8.805 115,000 +0.11(+1.21%)
Mar 31, 2021 8.970 9.040 8.700 8.700 127,051 -0.29(-3.23%)
Mar 30, 2021 8.790 9.080 8.790 8.990 153,454 +0.24(+2.74%)
Mar 29, 2021 8.700 8.900 8.670 8.750 86,509 -0.01(-0.11%)
Mar 26, 2021 8.820 8.940 8.650 8.760 1,795,300 +0.00(+0.00%)
Mar 25, 2021 8.530 8.850 8.450 8.760 86,317 +0.13(+1.51%)
Mar 24, 2021 8.750 8.990 8.620 8.630 241,748 -0.05(-0.58%)
Mar 23, 2021 8.760 8.790 8.550 8.680 129,159 -0.17(-1.92%)
Mar 22, 2021 8.930 8.990 8.700 8.850 141,682 -0.19(-2.10%)
Mar 19, 2021 9.150 9.150 8.800 9.040 275,700 -0.03(-0.33%)
Mar 18, 2021 9.110 9.300 9.020 9.070 146,183 +0.01(+0.11%)
Mar 17, 2021 9.030 9.130 8.890 9.060 128,099 +0.08(+0.89%)
Mar 16, 2021 9.260 9.290 8.780 8.980 428,593 -0.31(-3.34%)
Mar 15, 2021 9.220 9.440 9.010 9.290 227,892 +0.11(+1.20%)
Mar 12, 2021 9.120 9.280 8.847 9.180 289,400 +0.12(+1.32%)
Mar 11, 2021 8.850 9.340 8.810 9.060 778,046 +0.47(+5.47%)
Mar 10, 2021 8.500 8.760 8.250 8.590 303,368 +0.21(+2.51%)
Mar 09, 2021 8.510 8.610 8.300 8.380 223,436 -0.12(-1.41%)
Mar 08, 2021 8.160 8.520 8.160 8.500 150,710 +0.31(+3.85%)
Mar 05, 2021 8.110 8.250 8.020 8.185 111,000 +0.12(+1.55%)
Mar 04, 2021 8.170 8.199 7.910 8.060 96,693 -0.06(-0.80%)
Mar 03, 2021 8.090 8.351 7.870 8.125 135,258 +0.21(+2.72%)
Mar 02, 2021 8.000 8.100 7.830 7.910 55,123 -0.11(-1.37%)
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.