Greenlight Capital Re, Ltd. (GLRE)
NASDAQ: GLRE · Real-Time Price · USD
18.81
-0.05 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Greenlight Capital Re Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.03 | 19.22 | 18.73 | 18.81 | 18.81 | -0.27% | 212,060 |
| Apr 27, 2026 | 19.02 | 19.26 | 18.72 | 18.86 | 18.86 | -0.74% | 242,660 |
| Apr 24, 2026 | 18.79 | 19.00 | 18.65 | 19.00 | 19.00 | 0.58% | 224,737 |
| Apr 23, 2026 | 18.77 | 19.01 | 18.63 | 18.89 | 18.89 | 1.07% | 162,034 |
| Apr 22, 2026 | 18.39 | 18.69 | 18.28 | 18.69 | 18.69 | 1.25% | 178,501 |
| Apr 21, 2026 | 18.39 | 18.55 | 18.25 | 18.46 | 18.46 | 0.11% | 176,721 |
| Apr 20, 2026 | 18.63 | 19.39 | 18.44 | 18.44 | 18.44 | -0.32% | 170,583 |
| Apr 17, 2026 | 18.56 | 18.83 | 18.50 | 18.50 | 18.50 | 0.54% | 199,549 |
| Apr 16, 2026 | 18.06 | 18.43 | 18.06 | 18.40 | 18.40 | 1.83% | 154,443 |
| Apr 15, 2026 | 18.03 | 19.25 | 17.89 | 18.07 | 18.07 | -0.22% | 156,647 |
| Apr 14, 2026 | 17.86 | 18.15 | 17.83 | 18.11 | 18.11 | 0.95% | 213,565 |
| Apr 13, 2026 | 18.33 | 18.45 | 17.86 | 17.94 | 17.94 | -2.87% | 192,455 |
| Apr 10, 2026 | 18.77 | 18.77 | 18.45 | 18.47 | 18.47 | -1.65% | 182,884 |
| Apr 9, 2026 | 18.40 | 18.99 | 18.40 | 18.78 | 18.78 | 2.18% | 257,120 |
| Apr 8, 2026 | 18.05 | 18.41 | 17.87 | 18.38 | 18.38 | 1.66% | 254,034 |
| Apr 7, 2026 | 17.97 | 18.31 | 17.85 | 18.08 | 18.08 | 0.50% | 209,690 |
| Apr 6, 2026 | 17.84 | 18.14 | 17.70 | 17.99 | 17.99 | 0.78% | 188,293 |
| Apr 2, 2026 | 17.52 | 18.04 | 17.44 | 17.85 | 17.85 | 2.06% | 360,606 |
| Apr 1, 2026 | 17.33 | 17.50 | 17.04 | 17.49 | 17.49 | 1.16% | 339,347 |
| Mar 31, 2026 | 17.13 | 17.33 | 16.81 | 17.29 | 17.29 | 1.83% | 406,136 |
| Mar 30, 2026 | 16.76 | 17.03 | 16.57 | 16.98 | 16.98 | 1.31% | 214,150 |
| Mar 27, 2026 | 17.12 | 17.15 | 16.72 | 16.76 | 16.76 | -2.10% | 250,669 |
| Mar 26, 2026 | 16.17 | 17.13 | 16.17 | 17.12 | 17.12 | 0.35% | 261,833 |
| Mar 25, 2026 | 17.00 | 17.47 | 16.95 | 17.06 | 17.06 | 1.01% | 239,614 |
| Mar 24, 2026 | 16.46 | 16.94 | 16.44 | 16.89 | 16.89 | 2.18% | 407,841 |
| Mar 23, 2026 | 16.29 | 16.79 | 16.11 | 16.53 | 16.53 | 3.38% | 337,970 |
| Mar 20, 2026 | 16.25 | 16.27 | 15.97 | 15.99 | 15.99 | -1.54% | 345,118 |
| Mar 19, 2026 | 16.33 | 16.42 | 16.09 | 16.24 | 16.24 | -0.85% | 197,933 |
| Mar 18, 2026 | 16.83 | 16.83 | 16.14 | 16.38 | 16.38 | -3.02% | 237,466 |
| Mar 17, 2026 | 16.60 | 17.02 | 16.47 | 16.89 | 16.89 | 1.81% | 340,308 |
| Mar 16, 2026 | 15.76 | 16.63 | 15.65 | 16.59 | 16.59 | 6.35% | 517,140 |
| Mar 13, 2026 | 15.11 | 15.92 | 15.11 | 15.60 | 15.60 | 4.07% | 367,948 |
| Mar 12, 2026 | 14.73 | 15.04 | 14.61 | 14.99 | 14.99 | 0.74% | 139,911 |
| Mar 11, 2026 | 14.90 | 15.10 | 14.73 | 14.88 | 14.88 | -0.53% | 134,157 |
| Mar 10, 2026 | 14.25 | 15.12 | 14.25 | 14.96 | 14.96 | 5.35% | 163,491 |
| Mar 9, 2026 | 14.02 | 14.25 | 13.77 | 14.20 | 14.20 | 0.35% | 145,364 |
| 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% | 97,320 |
| 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% | 71,457 |
| 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% | 65,803 |
| 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% | 91,626 |
| Feb 19, 2026 | 13.96 | 14.16 | 13.94 | 13.97 | 13.97 | -0.43% | 131,599 |
| 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% | 110,438 |
| 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 |