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 (%)
Nov 30, 2021 6.820 6.845 6.630 6.760 109,172 -0.07(-1.02%)
Nov 29, 2021 7.000 7.460 6.810 6.830 108,932 -0.12(-1.73%)
Nov 26, 2021 7.000 7.000 6.810 6.950 124,777 -0.22(-3.07%)
Nov 24, 2021 7.390 7.390 7.150 7.170 54,794 -0.21(-2.85%)
Nov 23, 2021 7.280 7.390 7.260 7.380 63,837 +0.10(+1.37%)
Nov 22, 2021 7.080 7.380 7.050 7.280 103,804 +0.20(+2.82%)
Nov 19, 2021 7.100 7.170 7.000 7.080 99,563 -0.05(-0.70%)
Nov 18, 2021 7.270 7.180 7.070 7.130 86,161 -0.11(-1.52%)
Nov 17, 2021 7.390 7.390 7.170 7.240 123,751 -0.15(-2.03%)
Nov 16, 2021 7.510 7.530 7.370 7.390 90,640 -0.05(-0.67%)
Nov 15, 2021 7.400 7.460 7.290 7.440 100,880 +0.08(+1.09%)
Nov 12, 2021 7.510 7.520 7.280 7.360 275,029 -0.17(-2.26%)
Nov 11, 2021 7.440 7.550 7.440 7.530 50,335 +0.04(+0.53%)
Nov 10, 2021 7.480 7.490 82,746 +0.05(+0.67%)
Nov 09, 2021 7.560 7.560 7.410 7.440 42,208 -0.14(-1.85%)
Nov 08, 2021 7.520 7.650 7.510 7.580 91,377 +0.11(+1.47%)
Nov 05, 2021 7.330 7.510 7.330 7.470 138,640 +0.20(+2.75%)
Nov 04, 2021 7.310 7.410 6.600 7.270 222,111 -0.11(-1.49%)
Nov 03, 2021 7.505 7.505 7.310 7.380 116,157 +0.00(+0.00%)
Nov 02, 2021 7.500 7.510 7.320 7.380 71,687 -0.14(-1.86%)
Nov 01, 2021 7.430 7.550 7.430 7.520 71,133 +0.09(+1.21%)
Oct 29, 2021 7.600 7.600 7.340 7.430 146,215 -0.14(-1.85%)
Oct 28, 2021 7.460 7.620 7.460 7.570 61,445 +0.09(+1.20%)
Oct 27, 2021 7.620 7.683 7.421 7.480 91,801 -0.18(-2.35%)
Oct 26, 2021 7.630 7.730 7.660 95,673 +0.06(+0.79%)
Oct 25, 2021 7.560 7.640 7.430 7.600 237,570 +0.07(+0.93%)
Oct 22, 2021 7.600 7.600 7.370 7.530 59,643 -0.03(-0.40%)
Oct 21, 2021 7.500 7.640 7.466 7.560 142,110 +0.08(+1.07%)
Oct 20, 2021 7.240 7.500 7.240 7.480 218,960 +0.21(+2.89%)
Oct 19, 2021 7.300 7.320 7.210 7.270 75,103 +0.02(+0.28%)
Oct 18, 2021 7.380 7.380 7.240 7.250 71,341 -0.12(-1.63%)
Oct 15, 2021 7.500 7.510 7.370 7.370 95,245 -0.07(-0.94%)
Oct 14, 2021 7.450 7.493 7.380 7.440 95,164 +0.01(+0.13%)
Oct 13, 2021 7.420 7.440 7.220 7.430 323,332 +0.04(+0.54%)
Oct 12, 2021 7.420 7.460 7.370 7.390 54,998 -0.01(-0.14%)
Oct 11, 2021 7.510 7.570 7.390 7.400 72,557 -0.12(-1.60%)
Oct 08, 2021 7.520 7.560 7.460 7.520 76,487 +0.00(+0.00%)
Oct 07, 2021 7.490 7.520 7.480 7.520 120,949 +0.06(+0.80%)
Oct 06, 2021 7.300 7.490 7.210 7.460 105,280 +0.13(+1.77%)
Oct 05, 2021 7.230 7.340 7.190 7.330 89,961 +0.11(+1.52%)
Oct 04, 2021 7.310 7.420 7.190 7.220 92,115 -0.12(-1.63%)
Oct 01, 2021 7.380 7.380 7.170 7.340 138,427 -0.05(-0.68%)
Sep 30, 2021 7.330 7.430 7.260 7.390 69,490 +0.06(+0.82%)
Sep 29, 2021 7.360 7.390 7.300 7.330 49,758 -0.03(-0.41%)
Sep 28, 2021 7.380 7.450 7.280 7.360 206,249 +0.00(+0.00%)
Sep 27, 2021 7.210 7.480 7.210 7.360 108,012 +0.18(+2.51%)
Sep 24, 2021 7.140 7.270 7.140 7.180 110,444 +0.02(+0.28%)
Sep 23, 2021 7.110 7.260 7.110 7.160 86,069 +0.07(+0.99%)
Sep 22, 2021 7.060 7.170 7.040 7.090 112,504 +0.05(+0.71%)
Sep 21, 2021 7.140 7.170 7.010 7.040 185,665 -0.05(-0.71%)
Sep 20, 2021 7.190 7.330 7.050 7.090 292,081 -0.16(-2.21%)
Sep 17, 2021 7.220 7.350 7.200 7.250 804,910 -0.06(-0.82%)
Sep 16, 2021 7.300 7.430 7.200 7.310 198,700 -0.04(-0.54%)
Sep 15, 2021 7.370 7.530 7.290 7.350 200,896 -0.04(-0.54%)
Sep 14, 2021 7.500 7.530 7.360 7.390 134,158 -0.08(-1.07%)
Sep 13, 2021 7.700 7.730 7.410 7.470 246,349 -0.16(-2.10%)
Sep 10, 2021 7.810 7.810 7.620 7.630 108,852 -0.17(-2.18%)
Sep 09, 2021 8.000 8.020 7.780 7.800 245,975 -0.22(-2.74%)
Sep 08, 2021 8.050 8.110 7.950 8.020 84,401 -0.04(-0.50%)
Sep 07, 2021 8.140 8.150 8.050 8.060 80,904 -0.09(-1.10%)
Sep 03, 2021 8.150 8.210 8.100 8.150 77,742 -0.02(-0.24%)
Sep 02, 2021 8.290 8.290 8.150 8.170 72,870 -0.14(-1.68%)
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.