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 (%)
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%)
Mar 01, 2023 9.150 9.570 9.070 9.520 139,273 +0.34(+3.70%)
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%)
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.