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 (%)
Jan 31, 2020 9.360 9.460 9.210 9.310 168,700 -0.11(-1.17%)
Jan 30, 2020 9.290 9.870 9.180 9.420 230,072 +0.03(+0.32%)
Jan 29, 2020 9.530 9.600 9.310 9.390 497,165 -0.14(-1.47%)
Jan 28, 2020 9.730 9.730 9.440 9.530 125,664 -0.11(-1.14%)
Jan 27, 2020 9.880 9.880 9.640 9.640 107,452 -0.31(-3.12%)
Jan 24, 2020 10.20 10.24 9.925 9.950 78,800 -0.27(-2.64%)
Jan 23, 2020 10.04 10.35 9.900 10.22 110,447 +0.16(+1.59%)
Jan 22, 2020 10.19 10.22 10.04 10.06 167,637 -0.12(-1.18%)
Jan 21, 2020 10.14 10.24 10.10 10.18 159,007 +0.04(+0.39%)
Jan 17, 2020 10.14 10.20 10.09 10.14 98,600 +0.05(+0.50%)
Jan 16, 2020 9.980 10.13 9.980 10.09 94,140 +0.10(+1.00%)
Jan 15, 2020 9.970 10.15 9.950 9.990 475,397 +0.02(+0.20%)
Jan 14, 2020 9.800 9.990 9.770 9.970 305,220 +0.12(+1.22%)
Jan 13, 2020 9.790 9.870 9.550 9.850 205,392 +0.16(+1.65%)
Jan 10, 2020 9.800 9.830 9.640 9.690 1,053,200 -0.12(-1.22%)
Jan 09, 2020 9.830 9.920 9.800 9.810 134,448 +0.01(+0.10%)
Jan 08, 2020 9.840 9.920 9.700 9.800 936,296 -0.04(-0.41%)
Jan 07, 2020 9.850 9.890 9.780 9.840 139,457 +0.02(+0.20%)
Jan 06, 2020 9.800 9.980 9.750 9.820 106,331 -0.08(-0.81%)
Jan 03, 2020 9.820 9.990 9.660 9.900 131,200 -0.05(-0.50%)
Jan 02, 2020 10.18 10.18 9.770 9.950 187,245 -0.16(-1.58%)
Dec 31, 2019 10.00 10.14 9.910 10.11 256,600 +0.11(+1.10%)
Dec 30, 2019 10.01 10.14 9.970 10.00 126,861 -0.06(-0.60%)
Dec 27, 2019 10.13 10.20 9.960 10.06 148,300 -0.05(-0.49%)
Dec 26, 2019 10.10 10.20 10.03 10.11 123,414 -0.02(-0.20%)
Dec 24, 2019 10.28 10.28 10.10 10.13 50,900 -0.16(-1.55%)
Dec 23, 2019 10.27 10.41 10.15 10.29 159,947 +0.00(+0.00%)
Dec 20, 2019 10.24 10.38 10.08 10.29 366,500 +0.08(+0.78%)
Dec 19, 2019 10.32 10.40 10.18 10.21 322,478 -0.16(-1.54%)
Dec 18, 2019 10.21 10.45 9.940 10.37 659,826 +0.21(+2.02%)
Dec 17, 2019 10.19 10.23 9.980 10.16 388,290 +0.03(+0.35%)
Dec 16, 2019 10.24 10.33 10.07 10.13 257,614 -0.07(-0.69%)
Dec 13, 2019 10.21 10.34 10.16 10.20 110,800 -0.02(-0.20%)
Dec 12, 2019 10.05 10.28 10.05 10.22 328,328 +0.18(+1.79%)
Dec 11, 2019 10.14 10.21 10.02 10.04 212,795 -0.12(-1.18%)
Dec 10, 2019 10.07 10.36 10.00 10.16 97,364 +0.06(+0.64%)
Dec 09, 2019 10.21 10.27 10.03 10.10 294,210 -0.12(-1.13%)
Dec 06, 2019 10.20 10.45 10.12 10.21 263,800 +0.17(+1.69%)
Dec 05, 2019 10.08 10.32 10.02 10.04 162,810 -0.05(-0.50%)
Dec 04, 2019 10.22 10.30 10.08 10.09 228,390 -0.13(-1.27%)
Dec 03, 2019 10.28 10.30 10.05 10.22 380,773 -0.16(-1.54%)
Dec 02, 2019 10.41 10.42 10.21 10.38 321,783 -0.06(-0.57%)
Nov 29, 2019 10.33 10.58 10.33 10.44 39,900 +0.09(+0.87%)
Nov 27, 2019 10.35 10.47 10.29 10.35 60,200 +0.06(+0.63%)
Nov 26, 2019 10.43 10.56 10.27 10.29 106,505 -0.20(-1.86%)
Nov 25, 2019 10.26 10.60 10.25 10.48 90,631 +0.20(+1.90%)
Nov 22, 2019 10.32 10.36 9.990 10.29 132,500 +0.02(+0.15%)
Nov 21, 2019 10.04 10.32 9.910 10.27 399,771 +0.22(+2.19%)
Nov 20, 2019 10.15 10.37 9.960 10.05 675,587 -0.19(-1.86%)
Nov 19, 2019 10.40 10.40 10.13 10.24 113,876 -0.09(-0.87%)
Nov 18, 2019 10.46 10.46 10.21 10.33 95,413 -0.02(-0.19%)
Nov 15, 2019 10.49 10.49 10.25 10.35 65,500 -0.08(-0.77%)
Nov 14, 2019 10.61 10.68 10.40 10.43 401,676 -0.16(-1.51%)
Nov 13, 2019 10.59 10.74 10.55 10.59 86,841 -0.11(-1.03%)
Nov 12, 2019 10.68 10.77 10.54 10.70 102,940 -0.02(-0.14%)
Nov 11, 2019 10.72 10.81 10.66 10.71 79,828 -0.12(-1.06%)
Nov 08, 2019 10.76 10.85 10.47 10.83 90,400 +0.04(+0.37%)
Nov 07, 2019 11.13 11.13 10.68 10.79 111,063 -0.10(-0.92%)
Nov 06, 2019 10.87 10.92 10.66 10.89 139,469 -0.05(-0.46%)
Nov 05, 2019 10.97 11.07 10.73 10.94 83,486 -0.03(-0.23%)
Nov 04, 2019 10.90 11.26 10.79 10.96 154,021 +0.11(+0.97%)
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.