Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

12.45 -0.13 (-1.03%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 10, 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 29, 2021 7.700 7.850 7.510 7.510 168,000 -0.19(-2.47%)
Jan 28, 2021 7.870 7.940 7.690 7.700 126,252 -0.15(-1.91%)
Jan 27, 2021 8.070 8.170 7.850 7.850 187,985 -0.31(-3.80%)
Jan 26, 2021 8.180 8.300 8.049 8.160 58,467 -0.03(-0.37%)
Jan 25, 2021 8.180 8.390 8.080 8.190 245,164 -0.03(-0.36%)
Jan 22, 2021 8.190 8.370 8.044 8.220 183,000 -0.02(-0.24%)
Jan 21, 2021 8.240 8.280 8.010 8.240 188,070 +0.02(+0.24%)
Jan 20, 2021 8.060 8.235 7.980 8.220 128,703 +0.15(+1.86%)
Jan 19, 2021 8.030 8.100 7.950 8.070 262,909 +0.03(+0.37%)
Jan 15, 2021 7.950 8.070 7.880 8.040 75,500 -0.01(-0.12%)
Jan 14, 2021 7.900 8.070 7.850 8.050 114,718 +0.16(+2.03%)
Jan 13, 2021 7.900 7.910 7.720 7.890 213,044 +0.05(+0.64%)
Jan 12, 2021 8.100 8.130 7.830 7.840 250,554 -0.24(-2.97%)
Jan 11, 2021 7.910 8.140 7.910 8.080 82,177 +0.12(+1.51%)
Jan 08, 2021 8.080 8.120 7.848 7.960 77,200 -0.07(-0.87%)
Jan 07, 2021 8.200 8.200 7.950 8.030 94,998 -0.07(-0.86%)
Jan 06, 2021 7.710 8.170 7.680 8.100 459,201 +0.56(+7.43%)
Jan 05, 2021 7.490 7.590 7.440 7.540 335,492 +0.07(+0.94%)
Jan 04, 2021 7.310 7.520 7.310 7.470 822,536 +0.16(+2.19%)
Dec 31, 2020 7.310 7.310 7.310 219,566 -0.04(-0.54%)
Dec 30, 2020 7.350 7.420 7.150 7.350 219,566 +0.13(+1.80%)
Dec 29, 2020 7.190 7.300 7.050 7.220 152,339 +0.02(+0.28%)
Dec 28, 2020 7.210 7.380 7.180 7.200 166,349 +0.04(+0.56%)
Dec 24, 2020 7.250 7.300 7.080 7.160 70,400 -0.05(-0.69%)
Dec 23, 2020 7.110 7.240 7.090 7.210 199,883 +0.14(+1.98%)
Dec 22, 2020 7.190 7.240 7.050 7.070 249,517 -0.09(-1.26%)
Dec 21, 2020 7.390 7.390 7.150 7.160 314,424 -0.26(-3.50%)
Dec 18, 2020 7.610 7.750 7.320 7.420 494,700 -0.15(-1.98%)
Dec 17, 2020 7.650 7.710 7.450 7.570 436,783 -0.03(-0.39%)
Dec 16, 2020 7.850 7.950 7.600 7.600 369,641 -0.25(-3.18%)
Dec 15, 2020 7.780 7.870 7.580 7.850 265,312 +0.10(+1.29%)
Dec 14, 2020 7.800 7.980 7.680 7.750 150,023 +0.00(+0.00%)
Dec 11, 2020 7.870 7.970 7.720 7.750 324,300 -0.22(-2.76%)
Dec 10, 2020 7.830 7.995 7.800 7.970 1,043,025 +0.07(+0.89%)
Dec 09, 2020 7.910 7.950 7.840 7.900 277,072 +0.01(+0.13%)
Dec 08, 2020 7.810 7.990 7.770 7.890 442,157 +0.01(+0.13%)
Dec 07, 2020 7.900 7.980 7.810 7.880 143,917 -0.07(-0.88%)
Dec 04, 2020 7.900 8.020 7.760 7.950 262,000 +0.19(+2.45%)
Dec 03, 2020 7.940 7.980 7.720 7.760 203,597 -0.17(-2.21%)
Dec 02, 2020 7.880 8.030 7.860 7.935 430,133 +0.04(+0.51%)
Dec 01, 2020 7.840 8.050 7.840 7.895 454,123 +0.18(+2.40%)
Nov 30, 2020 8.160 8.180 7.680 7.710 605,238 -0.52(-6.32%)
Nov 27, 2020 8.160 8.240 8.060 8.230 78,500 +0.04(+0.49%)
Nov 25, 2020 8.230 8.280 8.060 8.190 234,700 -0.09(-1.09%)
Nov 24, 2020 8.080 8.460 8.080 8.280 448,099 +0.30(+3.76%)
Nov 23, 2020 7.950 8.100 7.860 7.980 281,297 +0.06(+0.76%)
Nov 20, 2020 7.910 7.990 7.810 7.920 135,500 -0.05(-0.63%)
Nov 19, 2020 8.140 8.183 7.860 7.970 142,079 -0.20(-2.45%)
Nov 18, 2020 8.290 8.440 8.150 8.170 125,255 -0.13(-1.57%)
Nov 17, 2020 8.210 8.430 8.120 8.300 149,900 +0.05(+0.61%)
Nov 16, 2020 7.990 8.280 7.920 8.250 461,317 +0.40(+5.10%)
Nov 13, 2020 7.660 7.880 7.660 7.850 87,000 +0.19(+2.48%)
Nov 12, 2020 7.700 7.820 7.570 7.660 156,315 -0.12(-1.54%)
Nov 11, 2020 8.250 8.250 7.640 7.780 195,664 -0.48(-5.81%)
Nov 10, 2020 7.970 8.360 7.970 8.260 1,167,451 +0.30(+3.77%)
Nov 09, 2020 7.750 8.055 7.610 7.960 680,571 +0.60(+8.15%)
Nov 06, 2020 7.160 7.410 7.100 7.360 152,900 +0.23(+3.15%)
Nov 05, 2020 7.000 7.200 6.970 7.135 140,223 +0.12(+1.64%)
Nov 04, 2020 6.960 7.070 6.830 7.020 70,514 -0.08(-1.13%)
Nov 03, 2020 7.050 7.190 6.870 7.100 240,580 +0.10(+1.43%)
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.