Greenlight Capital Re, Ltd. (GLRE)

NASDAQ: GLRE · Real-Time Price · USD

14.20

+0.05 (0.35%)

At close: Mar 9, 2026, 4:00 PM EDT

14.50

+0.30 (2.11%)

After-hours: Mar 9, 2026, 4:28 PM EDT

Greenlight Capital Re Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.02	14.25	13.77	14.20	14.20	0.35%	145,064
Mar 6, 2026	14.09	14.20	13.89	14.15	14.15	-0.70%	84,509
Mar 5, 2026	14.28	14.29	14.04	14.25	14.25	-0.77%	82,565
Mar 4, 2026	14.30	14.44	14.17	14.36	14.36	0.91%	70,332
Mar 3, 2026	14.22	14.32	13.92	14.23	14.23	-0.84%	97,270
Mar 2, 2026	14.17	14.44	14.17	14.35	14.35	1.13%	115,755
Feb 27, 2026	14.32	14.35	14.17	14.19	14.19	-1.32%	70,575
Feb 26, 2026	14.21	14.39	14.13	14.38	14.38	1.48%	104,463
Feb 25, 2026	14.00	14.18	13.92	14.17	14.17	1.21%	63,314
Feb 24, 2026	14.07	14.09	13.84	14.00	14.00	-0.21%	97,061
Feb 23, 2026	14.15	14.22	13.95	14.03	14.03	-0.85%	81,513
Feb 20, 2026	14.00	14.20	13.80	14.15	14.15	1.29%	91,129
Feb 19, 2026	13.96	14.16	13.94	13.97	13.97	-0.43%	108,009
Feb 18, 2026	14.29	14.50	14.01	14.03	14.03	-2.30%	90,232
Feb 17, 2026	14.13	14.47	14.13	14.36	14.36	1.70%	142,337
Feb 13, 2026	13.88	14.20	13.72	14.12	14.12	1.80%	100,341
Feb 12, 2026	13.92	14.11	13.78	13.87	13.87	-0.50%	123,307
Feb 11, 2026	13.87	13.98	13.71	13.94	13.94	1.01%	80,743
Feb 10, 2026	13.77	13.96	13.74	13.80	13.80	0.07%	193,606
Feb 9, 2026	14.01	14.04	13.74	13.79	13.79	-1.78%	160,457
Feb 6, 2026	14.27	14.48	13.97	14.04	14.04	-1.68%	161,130
Feb 5, 2026	14.29	14.46	14.19	14.28	14.28	0.85%	95,068
Feb 4, 2026	14.00	14.26	14.00	14.16	14.16	1.07%	205,457
Feb 3, 2026	14.03	14.19	13.89	14.01	14.01	-0.21%	84,497
Feb 2, 2026	13.96	14.11	13.94	14.04	14.04	1.23%	115,052
Jan 30, 2026	13.77	13.88	13.63	13.87	13.87	0.22%	127,649
Jan 29, 2026	13.80	13.92	13.72	13.84	13.84	1.39%	107,658
Jan 28, 2026	13.54	13.78	13.43	13.65	13.65	0.81%	105,476
Jan 27, 2026	13.43	13.57	13.36	13.54	13.54	0.52%	86,094
Jan 26, 2026	13.36	13.52	13.36	13.47	13.47	0.82%	128,007
Jan 23, 2026	13.31	13.40	13.17	13.36	13.36	-0.15%	90,212
Jan 22, 2026	13.47	13.55	13.30	13.38	13.38	-0.89%	211,384
Jan 21, 2026	13.43	13.53	13.25	13.50	13.50	0.30%	154,043
Jan 20, 2026	13.30	13.46	13.15	13.46	13.46	1.20%	147,866
Jan 16, 2026	13.34	13.45	13.26	13.30	13.30	-0.75%	104,763
Jan 15, 2026	13.52	13.64	13.38	13.40	13.40	-0.22%	104,253
Jan 14, 2026	13.42	13.59	13.34	13.43	13.43	-0.15%	183,672
Jan 13, 2026	13.67	13.93	13.40	13.45	13.45	-2.75%	88,944
Jan 12, 2026	13.85	13.95	13.73	13.83	13.83	-0.36%	106,506
Jan 9, 2026	14.21	14.35	13.86	13.88	13.88	-2.73%	118,708
Jan 8, 2026	14.00	14.34	13.89	14.27	14.27	1.64%	88,316
Jan 7, 2026	14.00	14.12	13.76	14.04	14.04	-0.07%	97,634
Jan 6, 2026	14.30	14.53	13.95	14.05	14.05	-2.36%	120,762
Jan 5, 2026	14.07	14.53	14.07	14.39	14.39	1.62%	131,161
Jan 2, 2026	14.67	14.77	14.07	14.16	14.16	-2.88%	167,729
Dec 31, 2025	14.53	14.60	14.40	14.58	14.58	0.55%	109,922
Dec 30, 2025	14.35	14.64	14.18	14.50	14.50	1.19%	228,277
Dec 29, 2025	14.47	14.54	14.32	14.33	14.33	-0.69%	185,829
Dec 26, 2025	14.63	14.73	14.43	14.43	14.43	-1.43%	107,487
Dec 24, 2025	14.59	14.75	14.57	14.64	14.64	-0.54%	71,616
Dec 23, 2025	14.44	14.92	14.42	14.72	14.72	1.66%	173,360
Dec 22, 2025	14.43	14.57	14.41	14.48	14.48	0.35%	165,750
Dec 19, 2025	14.56	14.62	14.41	14.43	14.43	-1.10%	397,335
Dec 18, 2025	14.48	14.71	14.31	14.59	14.59	1.18%	380,842
Dec 17, 2025	14.40	14.57	14.39	14.42	14.42	0.35%	420,727
Dec 16, 2025	14.44	14.65	14.33	14.37	14.37	-	358,617
Dec 15, 2025	14.27	14.52	14.06	14.37	14.37	0.77%	392,531
Dec 12, 2025	14.05	14.27	13.93	14.26	14.26	2.08%	143,815
Dec 11, 2025	13.97	14.13	13.80	13.97	13.97	0.43%	181,094
Dec 10, 2025	13.77	14.03	13.77	13.91	13.91	0.58%	218,679
Dec 9, 2025	13.62	13.86	13.62	13.83	13.83	1.17%	120,088
Dec 8, 2025	13.93	13.93	13.57	13.67	13.67	-1.80%	126,410
Dec 5, 2025	13.73	13.99	13.73	13.92	13.92	0.29%	120,162
Dec 4, 2025	13.76	13.90	13.66	13.88	13.88	0.29%	160,882
Dec 3, 2025	13.78	13.87	13.62	13.84	13.84	0.95%	134,890
Dec 2, 2025	13.35	13.80	13.25	13.71	13.71	3.16%	148,984
Dec 1, 2025	13.20	13.39	13.17	13.29	13.29	0.61%	101,668
Nov 28, 2025	13.11	13.23	13.08	13.21	13.21	0.42%	52,068
Nov 26, 2025	13.00	13.21	13.00	13.16	13.16	0.50%	81,886
Nov 25, 2025	12.92	13.18	12.92	13.09	13.09	1.55%	101,511
Nov 24, 2025	12.93	12.99	12.77	12.89	12.89	-0.85%	74,995
Nov 21, 2025	12.69	13.04	12.60	13.00	13.00	3.17%	173,483
Nov 20, 2025	12.94	13.04	12.59	12.60	12.60	-1.56%	101,808
Nov 19, 2025	12.92	13.01	12.67	12.80	12.80	-1.31%	119,942
Nov 18, 2025	12.93	13.02	12.85	12.97	12.97	0.62%	73,951
Nov 17, 2025	13.20	13.22	12.88	12.89	12.89	-2.05%	78,528
Nov 14, 2025	13.30	13.35	12.93	13.16	13.16	-1.05%	88,656
Nov 13, 2025	13.03	13.33	13.03	13.30	13.30	2.07%	129,854
Nov 12, 2025	13.18	13.24	12.98	13.03	13.03	-1.14%	105,106
Nov 11, 2025	12.97	13.27	12.96	13.18	13.18	3.13%	163,704
Nov 10, 2025	12.97	13.05	12.72	12.78	12.78	-1.46%	163,199
Nov 7, 2025	12.71	13.07	12.43	12.97	12.97	2.13%	159,069
Nov 6, 2025	12.33	12.75	12.31	12.70	12.70	3.67%	156,684
Nov 5, 2025	11.95	12.30	11.95	12.25	12.25	2.51%	94,162
Nov 4, 2025	11.90	12.02	11.57	11.95	11.95	-1.97%	211,818
Nov 3, 2025	12.16	12.41	12.01	12.19	12.19	0.58%	98,588
Oct 31, 2025	12.17	12.23	12.06	12.12	12.12	-0.08%	174,620
Oct 30, 2025	12.09	12.26	12.09	12.13	12.13	-	167,025
Oct 29, 2025	11.99	12.15	11.86	12.13	12.13	0.58%	198,059
Oct 28, 2025	12.14	12.25	12.05	12.06	12.06	-1.31%	104,876
Oct 27, 2025	12.21	12.28	12.14	12.22	12.22	0.08%	180,115
Oct 24, 2025	12.24	12.29	12.13	12.21	12.21	0.16%	70,017
Oct 23, 2025	12.29	12.33	12.09	12.19	12.19	-0.97%	81,297
Oct 22, 2025	12.14	12.32	12.03	12.31	12.31	1.32%	97,618
Oct 21, 2025	12.25	12.35	12.13	12.15	12.15	-1.38%	100,534
Oct 20, 2025	12.32	12.94	12.20	12.32	12.32	0.33%	94,183
Oct 17, 2025	12.25	12.34	12.20	12.28	12.28	0.33%	104,121
Oct 16, 2025	12.56	12.56	12.16	12.24	12.24	-2.78%	183,889
Oct 15, 2025	12.79	12.80	12.44	12.59	12.59	-1.33%	78,658
Oct 14, 2025	12.54	12.78	12.47	12.76	12.76	1.35%	86,447