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

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 9.270 9.305 9.170 9.180 44,239 -0.05(-0.54%)
Feb 27, 2023 9.250 9.280 9.160 9.230 45,787 +0.04(+0.44%)
Feb 24, 2023 9.280 9.300 9.110 9.190 38,492 -0.14(-1.50%)
Feb 23, 2023 9.430 9.430 9.250 9.330 42,056 -0.05(-0.53%)
Feb 22, 2023 9.370 9.540 9.300 9.380 57,984 -0.04(-0.42%)
Feb 21, 2023 9.560 9.575 9.390 9.420 49,607 -0.23(-2.38%)
Feb 17, 2023 9.720 9.723 9.580 9.650 46,413 -0.02(-0.21%)
Feb 16, 2023 9.680 9.750 9.640 9.670 201,832 -0.10(-1.02%)
Feb 15, 2023 9.740 9.840 9.382 9.770 31,767 -0.04(-0.41%)
Feb 14, 2023 9.800 9.889 9.750 9.810 30,268 -0.04(-0.41%)
Feb 13, 2023 9.680 9.870 9.680 9.850 39,560 +0.20(+2.07%)
Feb 10, 2023 9.680 9.690 9.530 9.650 38,390 +0.02(+0.21%)
Feb 09, 2023 9.780 9.869 9.610 9.630 33,225 -0.06(-0.62%)
Feb 08, 2023 9.780 9.860 9.635 9.690 49,517 -0.19(-1.92%)
Feb 07, 2023 9.440 9.915 9.430 9.880 70,082 +0.43(+4.55%)
Feb 06, 2023 9.480 9.510 9.360 9.450 185,023 -0.02(-0.21%)
Feb 03, 2023 9.380 9.600 9.380 9.470 54,037 +0.07(+0.74%)
Feb 02, 2023 9.760 9.760 9.283 9.400 129,547 -0.34(-3.49%)
Feb 01, 2023 9.890 9.955 9.695 9.740 137,494 -0.11(-1.12%)
Jan 31, 2023 9.590 9.920 9.580 9.850 165,021 +0.29(+3.03%)
Jan 30, 2023 9.400 9.600 9.380 9.560 185,853 +0.22(+2.36%)
Jan 27, 2023 9.500 9.500 9.320 9.340 56,408 -0.11(-1.16%)
Jan 26, 2023 9.470 9.580 9.340 9.450 46,320 +0.03(+0.32%)
Jan 25, 2023 9.140 9.430 9.110 9.420 50,225 +0.18(+1.95%)
Jan 24, 2023 9.080 9.300 9.060 9.240 64,727 +0.11(+1.20%)
Jan 23, 2023 9.570 9.570 9.110 9.130 71,548 -0.41(-4.30%)
Jan 20, 2023 9.390 9.550 9.310 9.540 190,561 +0.16(+1.71%)
Jan 19, 2023 9.200 9.390 9.110 9.380 66,189 +0.09(+0.97%)
Jan 18, 2023 9.330 9.460 9.270 9.290 65,943 +0.02(+0.22%)
Jan 17, 2023 9.080 9.290 9.080 9.270 86,439 +0.10(+1.09%)
Jan 13, 2023 9.070 9.240 8.990 9.170 32,977 +0.00(+0.00%)
Jan 12, 2023 8.830 9.215 8.800 9.170 225,057 +0.36(+4.09%)
Jan 11, 2023 8.750 8.970 8.710 8.810 110,336 +0.06(+0.69%)
Jan 10, 2023 8.590 8.750 8.410 8.750 44,823 +0.20(+2.34%)
Jan 09, 2023 8.750 8.750 8.510 8.550 74,764 -0.16(-1.84%)
Jan 06, 2023 8.750 8.755 8.480 8.710 284,779 +0.06(+0.69%)
Jan 05, 2023 8.500 8.660 8.440 8.650 52,696 +0.02(+0.23%)
Jan 04, 2023 8.210 8.697 8.210 8.630 131,208 +0.48(+5.89%)
Jan 03, 2023 8.230 8.230 8.060 8.150 58,678 +0.00(+0.00%)
Dec 30, 2022 8.240 8.275 8.150 8.150 45,196 +0.01(+0.12%)
Dec 29, 2022 8.020 8.310 8.006 8.140 181,718 +0.12(+1.50%)
Dec 28, 2022 8.070 8.131 7.933 8.020 114,599 -0.01(-0.12%)
Dec 27, 2022 8.273 8.273 7.985 8.030 86,118 -0.06(-0.74%)
Dec 23, 2022 8.050 8.240 7.980 8.090 81,189 +0.05(+0.62%)
Dec 22, 2022 8.200 8.250 7.980 8.040 82,636 -0.16(-1.95%)
Dec 21, 2022 7.880 8.280 7.825 8.200 116,105 +0.36(+4.59%)
Dec 20, 2022 7.780 7.980 7.750 7.840 99,051 +0.05(+0.64%)
Dec 19, 2022 7.700 8.000 7.620 7.790 254,892 +0.10(+1.30%)
Dec 16, 2022 7.570 7.890 7.570 7.690 283,504 +0.02(+0.26%)
Dec 15, 2022 7.640 7.700 7.520 7.670 77,019 +0.02(+0.26%)
Dec 14, 2022 7.620 7.725 7.580 7.650 76,032 -0.04(-0.52%)
Dec 13, 2022 7.750 7.810 7.620 7.690 74,145 +0.02(+0.26%)
Dec 12, 2022 7.710 7.720 7.600 7.670 57,350 +0.06(+0.79%)
Dec 09, 2022 7.690 7.710 7.590 7.610 28,958 -0.09(-1.17%)
Dec 08, 2022 7.700 7.780 7.680 7.700 50,869 +0.01(+0.13%)
Dec 07, 2022 7.810 7.840 7.650 7.690 54,764 -0.15(-1.91%)
Dec 06, 2022 7.760 7.850 7.745 7.840 92,898 +0.04(+0.51%)
Dec 05, 2022 7.850 7.900 7.775 7.800 68,389 -0.10(-1.27%)
Dec 02, 2022 7.790 7.950 7.750 7.900 42,988 +0.09(+1.15%)
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.