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 (%)
Aug 31, 2023 11.10 11.28 11.02 11.03 64,654 -0.16(-1.43%)
Aug 30, 2023 11.05 11.31 10.96 11.19 68,106 +0.11(+0.99%)
Aug 29, 2023 11.07 11.18 10.77 11.08 54,552 +0.04(+0.36%)
Aug 28, 2023 11.00 11.07 10.93 11.04 49,359 +0.03(+0.27%)
Aug 25, 2023 11.06 11.14 10.95 11.01 43,403 -0.06(-0.54%)
Aug 24, 2023 11.01 11.13 10.88 11.07 46,024 -0.03(-0.27%)
Aug 23, 2023 10.85 11.15 10.85 11.10 76,498 +0.21(+1.93%)
Aug 22, 2023 11.04 11.04 10.79 10.89 70,920 -0.12(-1.09%)
Aug 21, 2023 11.31 11.37 11.00 11.01 56,139 -0.31(-2.74%)
Aug 18, 2023 11.12 11.33 11.01 11.32 156,728 +0.14(+1.25%)
Aug 17, 2023 11.37 11.44 11.11 11.18 76,437 -0.17(-1.50%)
Aug 16, 2023 11.45 11.58 11.32 11.35 86,799 -0.06(-0.53%)
Aug 15, 2023 11.27 11.54 11.26 11.41 74,020 +0.14(+1.24%)
Aug 14, 2023 11.16 11.39 11.16 11.27 63,386 +0.01(+0.09%)
Aug 11, 2023 11.27 11.28 11.13 11.26 61,436 -0.02(-0.18%)
Aug 10, 2023 11.44 11.60 11.24 11.28 59,694 -0.14(-1.23%)
Aug 09, 2023 11.60 11.66 11.38 11.42 67,981 -0.18(-1.55%)
Aug 08, 2023 11.53 11.64 11.46 11.60 158,615 +0.07(+0.61%)
Aug 07, 2023 11.34 11.60 11.34 11.53 244,988 +0.29(+2.58%)
Aug 04, 2023 11.06 11.43 10.93 11.24 351,892 +0.23(+2.09%)
Aug 03, 2023 10.39 11.17 10.28 11.01 200,615 +0.65(+6.27%)
Aug 02, 2023 10.39 10.46 10.28 10.36 42,661 -0.05(-0.48%)
Aug 01, 2023 10.25 10.47 10.25 10.41 85,732 +0.13(+1.26%)
Jul 31, 2023 10.14 10.28 10.14 10.28 60,748 +0.20(+1.98%)
Jul 28, 2023 10.10 10.11 9.990 10.08 132,166 -0.02(-0.20%)
Jul 27, 2023 10.16 10.21 10.05 10.10 63,675 -0.01(-0.10%)
Jul 26, 2023 9.940 10.14 9.940 10.11 173,710 +0.17(+1.71%)
Jul 25, 2023 10.00 10.01 9.940 9.940 43,536 -0.10(-1.00%)
Jul 24, 2023 10.02 10.05 9.940 10.04 77,506 +0.04(+0.40%)
Jul 21, 2023 10.16 10.17 9.985 10.00 58,303 -0.15(-1.48%)
Jul 20, 2023 10.24 10.27 10.14 10.15 75,995 -0.05(-0.49%)
Jul 19, 2023 10.21 10.21 10.16 10.20 50,285 -0.02(-0.20%)
Jul 18, 2023 10.15 10.29 10.14 10.22 56,266 +0.02(+0.20%)
Jul 17, 2023 10.13 10.29 10.13 10.20 62,356 +0.09(+0.89%)
Jul 14, 2023 10.22 10.22 9.980 10.11 52,335 -0.13(-1.27%)
Jul 13, 2023 10.37 10.41 10.21 10.24 62,274 -0.15(-1.44%)
Jul 12, 2023 10.45 10.45 10.28 10.39 105,797 +0.04(+0.39%)
Jul 11, 2023 10.30 10.42 10.25 10.35 102,723 +0.08(+0.78%)
Jul 10, 2023 10.21 10.35 10.16 10.27 87,932 +0.08(+0.79%)
Jul 07, 2023 10.10 10.31 10.10 10.19 53,648 +0.13(+1.29%)
Jul 06, 2023 10.17 10.17 10.03 10.06 43,626 -0.12(-1.18%)
Jul 05, 2023 10.39 10.39 10.15 10.18 51,000 -0.20(-1.93%)
Jul 03, 2023 10.50 10.55 10.34 10.38 22,859 -0.15(-1.47%)
Jun 30, 2023 10.50 10.62 10.50 10.54 169,864 +0.20(+1.89%)
Jun 29, 2023 10.21 10.51 10.21 10.34 139,858 +0.18(+1.77%)
Jun 28, 2023 9.910 10.22 9.830 10.16 123,210 +0.27(+2.73%)
Jun 27, 2023 9.780 10.02 9.780 9.890 53,919 +0.01(+0.10%)
Jun 26, 2023 9.810 9.950 9.810 9.880 50,861 +0.06(+0.61%)
Jun 23, 2023 9.830 9.910 9.770 9.820 276,117 -0.11(-1.11%)
Jun 22, 2023 9.930 9.940 9.860 9.930 43,664 +0.01(+0.10%)
Jun 21, 2023 9.800 9.990 9.770 9.920 53,917 +0.09(+0.92%)
Jun 20, 2023 9.850 9.890 9.780 9.830 60,760 -0.02(-0.20%)
Jun 16, 2023 9.870 9.920 9.750 9.850 116,875 +0.07(+0.72%)
Jun 15, 2023 10.03 10.05 9.670 9.780 94,985 -0.21(-2.10%)
Jun 14, 2023 9.990 10.19 9.960 9.990 123,141 +0.00(+0.00%)
Jun 13, 2023 9.960 10.24 9.960 9.990 165,505 +0.09(+0.91%)
Jun 12, 2023 9.970 10.05 9.880 9.900 66,974 -0.06(-0.60%)
Jun 09, 2023 10.13 10.13 9.935 9.960 72,606 -0.14(-1.39%)
Jun 08, 2023 9.740 10.17 9.740 10.10 132,628 +0.11(+1.10%)
Jun 07, 2023 9.790 9.990 9.790 9.990 192,818 +0.19(+1.94%)
Jun 06, 2023 9.620 9.920 9.620 9.800 83,658 +0.19(+1.98%)
Jun 05, 2023 9.840 9.880 9.560 9.610 60,939 -0.22(-2.24%)
Jun 02, 2023 9.730 9.890 9.630 9.830 89,457 +0.17(+1.76%)
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.