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 (%)
Oct 31, 2022 8.120 8.548 8.120 8.440 111,518 +0.33(+4.07%)
Oct 28, 2022 7.810 8.180 7.810 8.110 96,479 +0.30(+3.84%)
Oct 27, 2022 7.760 7.934 7.750 7.810 49,853 +0.14(+1.83%)
Oct 26, 2022 7.660 7.780 7.650 7.670 38,223 -0.01(-0.13%)
Oct 25, 2022 7.720 7.790 7.620 7.680 50,148 -0.03(-0.39%)
Oct 24, 2022 7.660 7.740 7.590 7.710 36,278 +0.12(+1.58%)
Oct 21, 2022 7.400 7.640 7.350 7.590 62,940 +0.23(+3.12%)
Oct 20, 2022 7.380 7.545 7.300 7.360 60,501 -0.09(-1.21%)
Oct 19, 2022 7.540 7.610 7.361 7.450 41,037 -0.10(-1.32%)
Oct 18, 2022 7.600 7.660 7.490 7.550 65,231 +0.00(+0.00%)
Oct 17, 2022 7.590 7.680 7.460 7.550 63,465 +0.03(+0.40%)
Oct 14, 2022 7.640 7.700 7.500 7.520 39,987 -0.05(-0.66%)
Oct 13, 2022 7.250 7.570 7.250 7.570 49,571 +0.16(+2.16%)
Oct 12, 2022 7.320 7.560 7.280 7.410 164,374 +0.07(+0.95%)
Oct 11, 2022 7.350 7.440 7.290 7.340 57,478 -0.08(-1.08%)
Oct 10, 2022 7.430 7.510 7.390 7.420 41,221 +0.03(+0.41%)
Oct 07, 2022 7.600 7.660 7.350 7.390 48,708 -0.31(-4.03%)
Oct 06, 2022 7.800 7.800 7.620 7.700 70,463 -0.16(-2.04%)
Oct 05, 2022 8.000 8.027 7.810 7.860 42,198 -0.16(-2.00%)
Oct 04, 2022 7.680 8.110 7.680 8.020 166,728 +0.38(+4.97%)
Oct 03, 2022 7.490 7.670 7.490 7.640 77,606 +0.20(+2.69%)
Sep 30, 2022 7.550 7.650 7.430 7.440 47,303 -0.15(-1.98%)
Sep 29, 2022 7.430 7.630 7.400 7.590 90,093 +0.08(+1.07%)
Sep 28, 2022 7.390 7.570 7.330 7.510 49,727 +0.15(+2.04%)
Sep 27, 2022 7.350 7.420 7.230 7.360 60,733 +0.02(+0.27%)
Sep 26, 2022 7.518 7.555 7.300 7.340 78,442 -0.19(-2.52%)
Sep 23, 2022 7.620 7.700 7.420 7.530 135,525 -0.12(-1.57%)
Sep 22, 2022 7.800 7.800 7.580 7.650 94,566 -0.15(-1.92%)
Sep 21, 2022 7.880 7.930 7.800 7.800 55,731 -0.09(-1.14%)
Sep 20, 2022 7.920 7.980 7.800 7.890 40,224 -0.05(-0.63%)
Sep 19, 2022 7.870 7.950 7.859 7.940 42,921 +0.03(+0.38%)
Sep 16, 2022 7.970 8.000 7.800 7.910 163,362 -0.12(-1.49%)
Sep 15, 2022 8.090 8.110 7.950 8.030 57,607 +0.07(+0.88%)
Sep 14, 2022 7.890 7.980 7.840 7.960 61,453 +0.12(+1.60%)
Sep 13, 2022 7.830 7.920 7.800 7.835 70,514 -0.09(-1.20%)
Sep 12, 2022 7.950 8.010 7.920 7.930 44,718 -0.02(-0.25%)
Sep 09, 2022 7.960 7.990 7.885 7.950 60,725 +0.03(+0.38%)
Sep 08, 2022 7.890 7.940 7.800 7.920 63,560 -0.04(-0.50%)
Sep 07, 2022 7.870 7.960 7.870 7.960 45,734 +0.05(+0.63%)
Sep 06, 2022 7.980 8.030 7.780 7.910 56,730 +0.00(+0.00%)
Sep 02, 2022 7.990 8.040 7.840 7.910 61,839 -0.04(-0.50%)
Sep 01, 2022 7.943 7.975 7.820 7.950 62,008 +0.06(+0.76%)
Aug 31, 2022 7.940 7.970 7.820 7.890 59,066 -0.07(-0.88%)
Aug 30, 2022 8.110 8.110 7.830 7.960 136,977 -0.14(-1.73%)
Aug 29, 2022 8.050 8.190 8.000 8.100 69,956 +0.00(+0.00%)
Aug 26, 2022 8.250 8.285 8.100 8.100 48,335 -0.17(-2.06%)
Aug 25, 2022 8.250 8.350 8.220 8.270 62,913 +0.00(+0.00%)
Aug 24, 2022 8.070 8.280 8.020 8.270 73,533 +0.22(+2.73%)
Aug 23, 2022 8.050 8.100 8.010 8.050 89,471 +0.00(+0.00%)
Aug 22, 2022 8.000 8.050 7.950 8.050 180,785 +0.04(+0.50%)
Aug 19, 2022 7.940 8.050 7.930 8.010 198,699 +0.04(+0.50%)
Aug 18, 2022 7.810 7.970 7.810 7.970 58,059 +0.15(+1.92%)
Aug 17, 2022 7.780 7.830 7.700 7.820 132,432 +0.04(+0.51%)
Aug 16, 2022 7.900 7.950 7.770 7.780 96,442 -0.15(-1.89%)
Aug 15, 2022 7.900 8.000 7.800 7.930 91,175 +0.05(+0.63%)
Aug 12, 2022 7.810 7.900 7.770 7.880 169,569 +0.12(+1.55%)
Aug 11, 2022 7.800 7.810 7.740 7.760 23,442 +0.05(+0.65%)
Aug 10, 2022 7.680 7.720 7.545 7.710 99,737 +0.14(+1.85%)
Aug 09, 2022 7.550 7.600 7.460 7.570 100,236 +0.00(+0.00%)
Aug 08, 2022 7.440 7.610 7.380 7.570 160,809 +0.14(+1.88%)
Aug 05, 2022 7.470 7.560 7.410 7.430 93,011 -0.04(-0.54%)
Aug 04, 2022 7.400 7.490 7.350 7.470 62,668 +0.11(+1.49%)
Aug 03, 2022 7.200 7.490 7.200 7.360 172,860 +0.26(+3.66%)
Aug 02, 2022 7.170 7.340 7.050 7.100 83,839 -0.07(-0.98%)
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.