NASDAQ : GLRE
Greenlight Capital Re, Ltd. — Price history
Financials · Insurance - Reinsurance · Cayman Islands
Last price 14.89 USD (Nov 2, 2026, 3:16 PM EST) · Market cap 486.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Greenlight Capital Re, Ltd. (GLRE) closed at 15.09 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.74 | 15.18 | 14.66 | 15.09 | 136,427 | +2.93% |
| 2026-10-30 | 14.83 | 14.83 | 14.61 | 14.66 | 60,668 | +0.21% |
| 2026-10-29 | 14.78 | 14.81 | 14.59 | 14.63 | 81,700 | +0.55% |
| 2026-10-28 | 14.98 | 14.98 | 14.51 | 14.55 | 82,307 | -1.95% |
| 2026-10-27 | 15.04 | 15.04 | 14.7 | 14.84 | 58,184 | -1.20% |
| 2026-10-26 | 15.14 | 15.195 | 14.94 | 15.02 | 63,507 | -0.53% |
| 2026-10-23 | 15.22 | 15.357 | 15.03 | 15.1 | 80,719 | -1.31% |
| 2026-10-22 | 14.95 | 15.45 | 14.95 | 15.3 | 128,570 | +2.41% |
| 2026-10-21 | 15.08 | 15.08 | 14.8 | 14.94 | 75,501 | -0.86% |
| 2026-10-20 | 14.97 | 15.165 | 14.965 | 15.07 | 91,723 | +1.14% |
| 2026-10-19 | 14.69 | 14.98 | 14.611 | 14.9 | 143,567 | +0.54% |
| 2026-10-16 | 14.77 | 14.85 | 14.545 | 14.82 | 186,968 | +0.54% |
| 2026-10-15 | 15.22 | 15.3 | 14.63 | 14.74 | 123,911 | -1.14% |
| 2026-10-14 | 14.74 | 14.98 | 14.605 | 14.91 | 118,220 | +0.40% |
| 2026-10-13 | 15.11 | 15.15 | 14.81 | 14.85 | 77,394 | -1.07% |
| 2026-10-12 | 14.73 | 15.07 | 14.73 | 15.01 | 76,738 | +1.69% |
| 2026-10-09 | 14.815 | 15 | 14.72 | 14.76 | 127,962 | -1.40% |
| 2026-10-08 | 14.73 | 15.05 | 14.56 | 14.97 | 117,613 | +1.35% |
| 2026-10-07 | 14.58 | 14.94 | 14.58 | 14.77 | 102,231 | +0.82% |
| 2026-10-06 | 14.86 | 14.92 | 14.64 | 14.65 | 90,277 | -0.61% |
| 2026-10-05 | 14.69 | 14.84 | 14.285 | 14.74 | 128,863 | -0.07% |
| 2026-10-02 | 14.84 | 15.06 | 14.68 | 14.75 | 136,103 | +0.41% |
| 2026-10-01 | 14.55 | 14.745 | 14.24 | 14.69 | 146,725 | +1.31% |
| 2026-09-30 | 14.8 | 14.8 | 14.48 | 14.5 | 124,917 | -1.69% |
| 2026-09-29 | 14.74 | 14.86 | 14.652 | 14.75 | 87,954 | -0.41% |
| 2026-09-28 | 14.93 | 14.985 | 14.75 | 14.81 | 115,488 | -0.54% |
| 2026-09-25 | 14.92 | 15.07 | 14.77 | 14.89 | 115,614 | -0.27% |
| 2026-09-24 | 15.11 | 15.213 | 14.91 | 14.93 | 167,678 | -0.53% |
| 2026-09-23 | 15.12 | 15.13 | 14.915 | 15.01 | 104,220 | -0.66% |
| 2026-09-22 | 15.19 | 15.26 | 14.915 | 15.11 | 142,165 | +0.13% |
| 2026-09-21 | 14.92 | 15.105 | 14.855 | 15.09 | 106,233 | +0.40% |
| 2026-09-18 | 15.02 | 15.06 | 14.77 | 15.03 | 340,156 | -0.13% |
| 2026-09-17 | 15.2 | 15.31 | 14.99 | 15.05 | 133,664 | -0.46% |
| 2026-09-16 | 15.12 | 15.21 | 14.945 | 15.12 | 174,775 | +0.07% |
| 2026-09-15 | 14.95 | 15.11 | 14.76 | 15.11 | 130,447 | +0.60% |
| 2026-09-14 | 15.07 | 15.275 | 14.94 | 15.02 | 126,043 | +0.33% |
| 2026-09-11 | 15.16 | 15.16 | 14.73 | 14.97 | 135,548 | -0.33% |
| 2026-09-10 | 14.97 | 15.075 | 14.85 | 15.02 | 139,921 | +0.27% |
| 2026-09-09 | 14.93 | 15.04 | 14.77 | 14.98 | 163,636 | -0.66% |
| 2026-09-08 | 15.24 | 15.25 | 15.065 | 15.08 | 144,972 | -2.20% |
| 2026-09-04 | 15.47 | 15.47 | 15.29 | 15.42 | 93,717 | -0.39% |
| 2026-09-03 | 15.37 | 15.66 | 15.19 | 15.48 | 160,035 | +1.64% |
| 2026-09-02 | 15.36 | 15.47 | 15.18 | 15.23 | 113,445 | -0.20% |
| 2026-09-01 | 15.24 | 15.36 | 15.12 | 15.26 | 99,727 | +0.66% |
| 2026-08-31 | 15.29 | 15.29 | 15.12 | 15.16 | 150,639 | -1.37% |
| 2026-08-28 | 15.41 | 15.46 | 15.32 | 15.37 | 147,288 | -0.26% |
| 2026-08-27 | 15.21 | 15.455 | 15.15 | 15.41 | 102,952 | +0.06% |
| 2026-08-26 | 15.49 | 15.65 | 15.263 | 15.4 | 88,427 | -0.52% |
| 2026-08-25 | 15.43 | 15.545 | 15.25 | 15.48 | 119,182 | -0.26% |
| 2026-08-24 | 15.42 | 15.71 | 15.31 | 15.52 | 92,917 | +1.50% |
| 2026-08-21 | 15.4 | 15.45 | 15.25 | 15.29 | 113,866 | -0.59% |
| 2026-08-20 | 15.23 | 15.415 | 15.16 | 15.38 | 109,268 | +0.92% |
| 2026-08-19 | 15.56 | 15.72 | 15.2 | 15.24 | 104,011 | -2.31% |
| 2026-08-18 | 15.51 | 15.824 | 15.36 | 15.6 | 139,275 | +1.30% |
| 2026-08-17 | 15.76 | 16.26 | 15.37 | 15.4 | 90,378 | -2.28% |
| 2026-08-14 | 15.7 | 15.81 | 15.605 | 15.76 | 71,982 | +0.38% |
| 2026-08-13 | 15.62 | 15.761 | 15.48 | 15.7 | 139,748 | +1.55% |
| 2026-08-12 | 15.44 | 15.565 | 15.37 | 15.46 | 96,096 | +0.26% |
| 2026-08-11 | 15.45 | 15.645 | 15.21 | 15.42 | 174,541 | +0.46% |
| 2026-08-10 | 15.37 | 15.571 | 15.2 | 15.35 | 143,599 | -1.03% |
| 2026-08-07 | 15.77 | 15.81 | 15.415 | 15.51 | 157,778 | -0.83% |
| 2026-08-06 | 15.99 | 16.185 | 15.6 | 15.64 | 210,248 | -0.70% |
| 2026-08-05 | 15.45 | 15.931 | 14.558 | 15.75 | 272,604 | -3.73% |
| 2026-08-04 | 16.65 | 16.65 | 16.21 | 16.36 | 132,485 | -1.68% |
| 2026-08-03 | 16.73 | 16.98 | 16.51 | 16.64 | 137,832 | -0.06% |
| 2026-07-31 | 16.64 | 16.725 | 16.33 | 16.65 | 114,267 | +0.00% |
| 2026-07-30 | 17.29 | 17.42 | 16.59 | 16.65 | 134,305 | -4.58% |
| 2026-07-29 | 17.63 | 17.71 | 17.16 | 17.45 | 164,766 | -1.30% |
| 2026-07-28 | 17.38 | 17.85 | 17.29 | 17.68 | 229,249 | +2.85% |
| 2026-07-27 | 17.08 | 17.245 | 17.04 | 17.19 | 111,281 | +1.18% |
| 2026-07-24 | 16.39 | 17.05 | 16.39 | 16.99 | 134,891 | +3.91% |
| 2026-07-23 | 16.07 | 16.4 | 15.88 | 16.35 | 158,403 | +1.05% |
| 2026-07-22 | 16.48 | 16.51 | 16 | 16.18 | 136,237 | -1.94% |
| 2026-07-21 | 16.8 | 16.87 | 16.465 | 16.5 | 123,690 | -2.65% |
| 2026-07-20 | 16.95 | 17.27 | 16.73 | 16.95 | 155,888 | -0.70% |
| 2026-07-17 | 16.81 | 17.28 | 16.75 | 17.07 | 196,863 | +1.61% |
| 2026-07-16 | 16.32 | 16.845 | 16.19 | 16.8 | 149,323 | +3.26% |
| 2026-07-15 | 16.63 | 17.18 | 16.04 | 16.27 | 108,044 | -2.16% |
| 2026-07-14 | 17.13 | 17.2 | 16.61 | 16.63 | 149,656 | -2.92% |
| 2026-07-13 | 16.64 | 17.17 | 16.565 | 17.13 | 115,519 | +3.44% |
| 2026-07-10 | 16.39 | 16.59 | 16.2 | 16.56 | 244,419 | +1.10% |
| 2026-07-09 | 16.67 | 16.67 | 16.11 | 16.38 | 158,826 | -1.74% |
| 2026-07-08 | 16.52 | 16.8 | 16.38 | 16.67 | 223,461 | +1.52% |
| 2026-07-07 | 16.57 | 16.765 | 16.36 | 16.42 | 216,981 | +0.61% |
| 2026-07-06 | 16.17 | 16.49 | 16.06 | 16.32 | 152,363 | -0.31% |
| 2026-07-02 | 16.37 | 16.58 | 16.1 | 16.37 | 143,986 | +0.06% |
| 2026-07-01 | 16.29 | 16.565 | 16.25 | 16.36 | 139,406 | +1.11% |
| 2026-06-30 | 16.58 | 16.58 | 16.12 | 16.18 | 250,874 | -2.88% |
| 2026-06-29 | 16.72 | 16.835 | 16.62 | 16.66 | 139,055 | -0.42% |
| 2026-06-26 | 16.15 | 16.8 | 15.86 | 16.73 | 624,771 | +4.04% |
| 2026-06-25 | 16.36 | 16.36 | 14.97 | 16.08 | 219,722 | -2.66% |
| 2026-06-24 | 16.43 | 16.725 | 16.25 | 16.52 | 174,034 | +0.43% |
| 2026-06-23 | 16.09 | 16.49 | 16.02 | 16.45 | 122,477 | +3.01% |
| 2026-06-22 | 16 | 16.27 | 15.85 | 15.97 | 169,749 | -0.62% |
| 2026-06-18 | 16.29 | 16.355 | 15.96 | 16.07 | 173,151 | -0.62% |
| 2026-06-17 | 16.27 | 16.47 | 15.99 | 16.17 | 96,492 | -0.43% |
| 2026-06-16 | 16.17 | 16.26 | 16.07 | 16.24 | 89,691 | +1.12% |
| 2026-06-15 | 16.22 | 16.32 | 15.98 | 16.06 | 234,629 | -0.31% |
| 2026-06-12 | 16 | 16.13 | 15.76 | 16.11 | 123,416 | +1.45% |
| 2026-06-11 | 15.96 | 16.15 | 15.845 | 15.88 | 129,995 | -0.31% |
| 2026-06-10 | 15.56 | 15.993 | 15.56 | 15.93 | 121,416 | +2.97% |
| 2026-06-09 | 15.47 | 15.67 | 15.41 | 15.47 | 104,705 | +0.65% |
| 2026-06-08 | 15.41 | 15.58 | 15.23 | 15.37 | 156,511 | -1.03% |
| 2026-06-05 | 14.98 | 15.59 | 14.98 | 15.53 | 141,370 | +3.67% |
| 2026-06-04 | 14.88 | 15.125 | 14.88 | 14.98 | 149,308 | +1.97% |
| 2026-06-03 | 14.89 | 14.89 | 14.58 | 14.69 | 201,183 | -1.67% |
| 2026-06-02 | 15.11 | 15.326 | 14.91 | 14.94 | 201,253 | -1.71% |
| 2026-06-01 | 15.53 | 15.53 | 14.89 | 15.2 | 243,204 | -3.00% |
| 2026-05-29 | 15.85 | 15.96 | 15.64 | 15.67 | 168,759 | -1.38% |
| 2026-05-28 | 16.31 | 16.31 | 15.805 | 15.89 | 178,070 | -2.69% |
| 2026-05-27 | 16.84 | 16.915 | 16.29 | 16.33 | 151,731 | -2.51% |
| 2026-05-26 | 17.11 | 17.25 | 16.735 | 16.75 | 247,011 | -2.56% |
| 2026-05-22 | 17.61 | 17.71 | 17.18 | 17.19 | 182,648 | -2.39% |
| 2026-05-21 | 17.64 | 17.66 | 17.38 | 17.61 | 151,365 | -0.56% |
| 2026-05-20 | 17.88 | 17.95 | 17.585 | 17.71 | 351,192 | -1.45% |
| 2026-05-19 | 17.86 | 18.1 | 17.41 | 17.97 | 192,399 | +0.22% |
| 2026-05-18 | 17.42 | 18.11 | 17.42 | 17.93 | 175,076 | +2.34% |
| 2026-05-15 | 17.28 | 17.53 | 17.15 | 17.52 | 141,040 | +1.04% |
| 2026-05-14 | 17.5 | 17.67 | 17.145 | 17.34 | 192,836 | -0.52% |
| 2026-05-13 | 17.35 | 17.5 | 17 | 17.43 | 277,117 | -0.40% |