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 (%)
Jun 30, 2021 8.980 9.230 8.960 9.130 92,400 +0.11(+1.22%)
Jun 29, 2021 9.000 9.090 8.930 9.020 101,943 +0.05(+0.56%)
Jun 28, 2021 9.210 9.295 8.900 8.970 164,252 -0.26(-2.82%)
Jun 25, 2021 9.380 9.590 9.200 9.230 407,982 -0.14(-1.49%)
Jun 24, 2021 9.170 9.380 9.150 9.370 137,252 +0.20(+2.18%)
Jun 23, 2021 9.180 9.255 9.160 9.170 105,412 -0.03(-0.33%)
Jun 22, 2021 9.170 9.265 9.130 9.200 92,863 -0.02(-0.22%)
Jun 21, 2021 9.140 9.280 9.140 9.220 85,168 +0.09(+0.99%)
Jun 18, 2021 9.350 9.430 9.090 9.130 264,211 -0.34(-3.59%)
Jun 17, 2021 9.420 9.510 9.280 9.470 115,964 +0.09(+0.96%)
Jun 16, 2021 9.470 9.600 9.380 9.380 167,485 -0.09(-0.95%)
Jun 15, 2021 9.240 9.525 9.230 9.470 96,418 +0.23(+2.49%)
Jun 14, 2021 9.320 9.320 9.210 9.240 60,280 -0.06(-0.65%)
Jun 11, 2021 9.250 9.390 9.240 9.300 66,928 +0.11(+1.20%)
Jun 10, 2021 9.340 9.390 9.180 9.190 246,871 -0.11(-1.18%)
Jun 09, 2021 9.340 9.340 9.170 9.300 86,214 -0.05(-0.53%)
Jun 08, 2021 9.300 9.370 9.200 9.350 51,748 +0.01(+0.11%)
Jun 07, 2021 9.390 9.390 9.240 9.340 52,194 +0.01(+0.11%)
Jun 04, 2021 9.340 9.495 9.300 9.330 106,587 +0.04(+0.43%)
Jun 03, 2021 9.190 9.330 9.110 9.290 133,537 +0.13(+1.42%)
Jun 02, 2021 9.330 9.330 9.110 9.160 67,043 -0.15(-1.61%)
Jun 01, 2021 9.300 9.410 9.200 9.310 86,399 +0.06(+0.65%)
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%)
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.