StocksGreenlight Capital Re, Ltd. (GLRE)
GLRE
Close Price: 13.74
Open Price: 13.62
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 13.779999732971191 | 13.789999961853027 | 13.59000015258789 | 13.729999542236328 | 95200 |
| 06 Jan 2025 | 13.699999809265137 | 13.819999694824219 | 13.520000457763672 | 13.569999694824219 | 185200 |
| 07 Jan 2025 | 13.579999923706055 | 13.989999771118164 | 13.550000190734863 | 13.960000038146973 | 107600 |
| 08 Jan 2025 | 13.949999809265137 | 14.020000457763672 | 13.800000190734863 | 13.960000038146973 | 52100 |
| 10 Jan 2025 | 13.850000381469727 | 13.880000114440918 | 13.420000076293945 | 13.640000343322754 | 89400 |
| 13 Jan 2025 | 13.489999771118164 | 13.680000305175781 | 13.449999809265137 | 13.649999618530273 | 51200 |
| 14 Jan 2025 | 13.65999984741211 | 13.9399995803833 | 13.65999984741211 | 13.920000076293945 | 75100 |
| 15 Jan 2025 | 14.149999618530273 | 14.149999618530273 | 14.010000228881836 | 14.130000114440918 | 56700 |
| 16 Jan 2025 | 14.149999618530273 | 14.3100004196167 | 14.0600004196167 | 14.079999923706055 | 84400 |
| 17 Jan 2025 | 14.180000305175781 | 14.289999961853027 | 14.020000457763672 | 14.119999885559082 | 57000 |
| 21 Jan 2025 | 14.15999984741211 | 14.289999961853027 | 14.130000114440918 | 14.130000114440918 | 60800 |
| 22 Jan 2025 | 14.09000015258789 | 14.220000267028809 | 13.739999771118164 | 13.75 | 103800 |
| 23 Jan 2025 | 13.699999809265137 | 13.8100004196167 | 13.529999732971191 | 13.5600004196167 | 47600 |
| 24 Jan 2025 | 13.5 | 13.65999984741211 | 13.34000015258789 | 13.619999885559082 | 52900 |
| 27 Jan 2025 | 13.609999656677246 | 13.899999618530273 | 13.609999656677246 | 13.739999771118164 | 78400 |
| 28 Jan 2025 | 13.699999809265137 | 14.109999656677246 | 13.600000381469727 | 14.069999694824219 | 80900 |
| 29 Jan 2025 | 13.770000457763672 | 14.09000015258789 | 13.75 | 13.800000190734863 | 57700 |
| 30 Jan 2025 | 13.829999923706055 | 13.899999618530273 | 13.5600004196167 | 13.699999809265137 | 148400 |
| 31 Jan 2025 | 13.640000343322754 | 13.640000343322754 | 13.40999984741211 | 13.5 | 52300 |
| 03 Feb 2025 | 13.34000015258789 | 13.430000305175781 | 13.149999618530273 | 13.3100004196167 | 60300 |
| 04 Feb 2025 | 13.25 | 13.430000305175781 | 13.25 | 13.390000343322754 | 32400 |
| 05 Feb 2025 | 13.449999809265137 | 13.869999885559082 | 13.449999809265137 | 13.770000457763672 | 102100 |
| 06 Feb 2025 | 13.8100004196167 | 13.989999771118164 | 13.760000228881836 | 13.819999694824219 | 70400 |
| 07 Feb 2025 | 13.779999732971191 | 13.779999732971191 | 13.579999923706055 | 13.59000015258789 | 37300 |
| 10 Feb 2025 | 13.59000015258789 | 13.59000015258789 | 13.25 | 13.3100004196167 | 77600 |
| 11 Feb 2025 | 13.239999771118164 | 13.600000381469727 | 13.180000305175781 | 13.279999732971191 | 41900 |
| 12 Feb 2025 | 13.09000015258789 | 13.279999732971191 | 13.029999732971191 | 13.199999809265137 | 58800 |
| 13 Feb 2025 | 13.229999542236328 | 13.449999809265137 | 13.149999618530273 | 13.449999809265137 | 50000 |
| 14 Feb 2025 | 13.529999732971191 | 13.5600004196167 | 13.329999923706055 | 13.520000457763672 | 62200 |
| 18 Feb 2025 | 13.5 | 13.59000015258789 | 13.350000381469727 | 13.390000343322754 | 91300 |
| 19 Feb 2025 | 13.350000381469727 | 13.470000267028809 | 13.270000457763672 | 13.460000038146973 | 48800 |
| 20 Feb 2025 | 13.40999984741211 | 13.4399995803833 | 13.039999961853027 | 13.239999771118164 | 279700 |
| 21 Feb 2025 | 13.390000343322754 | 13.390000343322754 | 13.100000381469727 | 13.239999771118164 | 78600 |
| 24 Feb 2025 | 13.260000228881836 | 13.59000015258789 | 13.260000228881836 | 13.40999984741211 | 78000 |
| 25 Feb 2025 | 13.479999542236328 | 13.770000457763672 | 13.239999771118164 | 13.619999885559082 | 81000 |
| 26 Feb 2025 | 13.600000381469727 | 13.729999542236328 | 13.550000190734863 | 13.710000038146973 | 55300 |
| 27 Feb 2025 | 13.65999984741211 | 13.789999961853027 | 13.479999542236328 | 13.59000015258789 | 79500 |
| 28 Feb 2025 | 13.739999771118164 | 13.930000305175781 | 13.600000381469727 | 13.930000305175781 | 95000 |
| 03 Mar 2025 | 13.979999542236328 | 14.09000015258789 | 13.619999885559082 | 13.859999656677246 | 80000 |
| 04 Mar 2025 | 13.699999809265137 | 14.079999923706055 | 13.699999809265137 | 13.729999542236328 | 100000 |
| 05 Mar 2025 | 13.800000190734863 | 13.9399995803833 | 13.720000267028809 | 13.90999984741211 | 81600 |
| 06 Mar 2025 | 13.829999923706055 | 14.0 | 13.579999923706055 | 13.829999923706055 | 70000 |
| 07 Mar 2025 | 14.180000305175781 | 14.3100004196167 | 13.59000015258789 | 13.949999809265137 | 75000 |
| 10 Mar 2025 | 13.869999885559082 | 14.0 | 13.510000228881836 | 13.699999809265137 | 59000 |
| 11 Mar 2025 | 13.699999809265137 | 13.699999809265137 | 12.640000343322754 | 13.279999732971191 | 180100 |
| 12 Mar 2025 | 13.300000190734863 | 13.609999656677246 | 12.850000381469727 | 12.850000381469727 | 150200 |
| 13 Mar 2025 | 12.90999984741211 | 13.40999984741211 | 12.75 | 13.15999984741211 | 82900 |
| 14 Mar 2025 | 13.1899995803833 | 13.350000381469727 | 13.050000190734863 | 13.220000267028809 | 90400 |
| 17 Mar 2025 | 13.15999984741211 | 13.460000038146973 | 12.880000114440918 | 13.449999809265137 | 87000 |
| 18 Mar 2025 | 13.380000114440918 | 13.59000015258789 | 13.270000457763672 | 13.3100004196167 | 92700 |
| 19 Mar 2025 | 13.359999656677246 | 13.5600004196167 | 13.34000015258789 | 13.5 | 77000 |
| 20 Mar 2025 | 13.489999771118164 | 13.699999809265137 | 13.40999984741211 | 13.420000076293945 | 76200 |
| 21 Mar 2025 | 13.289999961853027 | 13.4399995803833 | 13.149999618530273 | 13.220000267028809 | 202700 |
| 24 Mar 2025 | 13.40999984741211 | 13.529999732971191 | 13.319999694824219 | 13.479999542236328 | 63700 |
| 25 Mar 2025 | 13.479999542236328 | 13.920000076293945 | 13.479999542236328 | 13.649999618530273 | 155400 |
| 26 Mar 2025 | 13.949999809265137 | 14.029999732971191 | 13.489999771118164 | 13.699999809265137 | 165200 |
| 27 Mar 2025 | 14.0 | 14.350000381469727 | 13.569999694824219 | 13.6899995803833 | 162100 |
| 28 Mar 2025 | 13.59000015258789 | 14.210000038146973 | 13.289999961853027 | 13.569999694824219 | 83700 |
| 31 Mar 2025 | 13.869999885559082 | 13.970000267028809 | 13.420000076293945 | 13.550000190734863 | 350700 |
| 01 Apr 2025 | 13.520000457763672 | 13.789999961853027 | 13.350000381469727 | 13.739999771118164 | 86400 |
| 02 Apr 2025 | 13.619999885559082 | 13.90999984741211 | 13.5 | 13.699999809265137 | 72700 |