Greenlight Capital Re Ltd... (GLRE)
NASDAQ: GLRE
· Real-Time Price · USD
12.58
0.06 (0.48%)
At close: Oct 03, 2025, 3:59 PM
12.58
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
GLRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.48 | 12.69 | 12.46 | 12.58 | 12.58 | 0.48% | 154,549 |
| Oct 2, 2025 | 12.47 | 12.54 | 12.33 | 12.52 | 12.52 | 0.16% | 131,236 |
| Oct 1, 2025 | 12.67 | 12.70 | 12.48 | 12.50 | 12.50 | -1.57% | 166,000 |
| Sep 30, 2025 | 12.58 | 12.77 | 12.57 | 12.70 | 12.70 | 0.47% | 340,000 |
| Sep 29, 2025 | 12.99 | 13.00 | 12.59 | 12.64 | 12.64 | -2.09% | 143,500 |
| Sep 26, 2025 | 12.80 | 13.00 | 12.79 | 12.91 | 12.91 | 0.70% | 127,102 |
| Sep 25, 2025 | 12.77 | 12.92 | 12.70 | 12.82 | 12.82 | -0.23% | 116,600 |
| Sep 24, 2025 | 12.88 | 13.01 | 12.77 | 12.85 | 12.85 | -1.00% | 129,000 |
| Sep 23, 2025 | 13.04 | 13.12 | 12.94 | 12.98 | 12.98 | -0.15% | 145,420 |
| Sep 22, 2025 | 12.86 | 13.08 | 12.80 | 13.00 | 13.00 | 1.09% | 235,031 |
| Sep 19, 2025 | 12.83 | 12.92 | 12.70 | 12.86 | 12.86 | -0.46% | 247,100 |
| Sep 18, 2025 | 12.74 | 12.96 | 12.70 | 12.92 | 12.92 | 2.13% | 134,602 |
| Sep 17, 2025 | 12.63 | 12.84 | 12.55 | 12.65 | 12.65 | 0.80% | 143,700 |
| Sep 16, 2025 | 12.44 | 12.59 | 12.44 | 12.55 | 12.55 | 0.00% | 126,400 |
| Sep 15, 2025 | 12.47 | 12.55 | 12.40 | 12.55 | 12.55 | 0.64% | 1,028,740 |
| Sep 12, 2025 | 12.60 | 12.65 | 12.46 | 12.47 | 12.47 | -1.73% | 63,420 |
| Sep 11, 2025 | 12.35 | 12.74 | 12.29 | 12.69 | 12.69 | 2.34% | 112,920 |
| Sep 10, 2025 | 12.52 | 12.61 | 12.29 | 12.40 | 12.40 | -1.51% | 79,649 |
| Sep 9, 2025 | 12.65 | 13.22 | 12.55 | 12.59 | 12.59 | -0.87% | 119,944 |
| Sep 8, 2025 | 12.70 | 12.72 | 12.55 | 12.70 | 12.70 | -0.31% | 66,600 |
Page 1 of 136