Greenlight Capital Re, Ltd.GLRENASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $14.03 | $14.19 | $13.89 | $14.01 | 84,497 |
| 2/2/2026 | $13.96 | $14.11 | $13.94 | $14.04 | 115,100 |
| 1/30/2026 | $13.77 | $13.88 | $13.63 | $13.87 | 127,649 |
| 1/29/2026 | $13.80 | $13.92 | $13.72 | $13.84 | 107,700 |
| 1/28/2026 | $13.54 | $13.78 | $13.43 | $13.65 | 105,500 |
| 1/27/2026 | $13.43 | $13.57 | $13.36 | $13.54 | 86,100 |
| 1/26/2026 | $13.36 | $13.52 | $13.36 | $13.47 | 128,007 |
| 1/23/2026 | $13.31 | $13.40 | $13.17 | $13.36 | 90,212 |
| 1/22/2026 | $13.47 | $13.55 | $13.30 | $13.38 | 211,400 |
| 1/21/2026 | $13.43 | $13.53 | $13.25 | $13.50 | 154,043 |
| 1/20/2026 | $13.30 | $13.46 | $13.15 | $13.46 | 147,900 |
| 1/16/2026 | $13.34 | $13.45 | $13.26 | $13.30 | 104,800 |
| 1/15/2026 | $13.52 | $13.64 | $13.38 | $13.40 | 104,300 |
| 1/14/2026 | $13.42 | $13.59 | $13.34 | $13.43 | 183,700 |
| 1/13/2026 | $13.67 | $13.93 | $13.40 | $13.45 | 88,944 |
| 1/12/2026 | $13.85 | $13.95 | $13.73 | $13.83 | 106,506 |
| 1/9/2026 | $14.21 | $14.35 | $13.86 | $13.88 | 118,708 |
| 1/8/2026 | $14.00 | $14.34 | $13.89 | $14.27 | 88,316 |
| 1/7/2026 | $14.00 | $14.12 | $13.76 | $14.04 | 97,634 |
| 1/6/2026 | $14.30 | $14.53 | $13.95 | $14.05 | 120,800 |
| 1/5/2026 | $14.07 | $14.53 | $14.07 | $14.39 | 131,200 |
| 1/2/2026 | $14.67 | $14.77 | $14.07 | $14.16 | 167,729 |
| 12/31/2025 | $14.53 | $14.60 | $14.40 | $14.58 | 109,922 |
| 12/30/2025 | $14.35 | $14.64 | $14.18 | $14.50 | 228,300 |
| 12/29/2025 | $14.47 | $14.54 | $14.32 | $14.33 | 185,829 |
| 12/26/2025 | $14.63 | $14.73 | $14.43 | $14.43 | 107,500 |
| 12/24/2025 | $14.59 | $14.75 | $14.57 | $14.64 | 71,616 |
| 12/23/2025 | $14.44 | $14.92 | $14.42 | $14.72 | 173,400 |
| 12/22/2025 | $14.43 | $14.57 | $14.41 | $14.48 | 165,800 |
| 12/19/2025 | $14.56 | $14.62 | $14.41 | $14.43 | 397,335 |
| 12/18/2025 | $14.48 | $14.71 | $14.31 | $14.59 | 380,842 |
| 12/17/2025 | $14.40 | $14.57 | $14.39 | $14.42 | 420,727 |
| 12/16/2025 | $14.44 | $14.65 | $14.33 | $14.37 | 358,617 |
| 12/15/2025 | $14.27 | $14.52 | $14.06 | $14.37 | 392,531 |
| 12/12/2025 | $14.05 | $14.27 | $13.93 | $14.26 | 143,815 |
| 12/11/2025 | $13.97 | $14.13 | $13.80 | $13.97 | 181,100 |
| 12/10/2025 | $13.77 | $14.03 | $13.77 | $13.91 | 218,700 |
| 12/9/2025 | $13.62 | $13.86 | $13.62 | $13.83 | 120,100 |
| 12/8/2025 | $13.93 | $13.93 | $13.57 | $13.67 | 126,410 |
| 12/5/2025 | $13.73 | $13.99 | $13.73 | $13.92 | 120,200 |
| 12/4/2025 | $13.76 | $13.90 | $13.66 | $13.88 | 160,900 |
| 12/3/2025 | $13.78 | $13.87 | $13.62 | $13.84 | 134,900 |
| 12/2/2025 | $13.35 | $13.80 | $13.25 | $13.71 | 149,000 |
| 12/1/2025 | $13.20 | $13.39 | $13.17 | $13.29 | 101,700 |
| 11/28/2025 | $13.11 | $13.23 | $13.08 | $13.21 | 52,100 |
| 11/26/2025 | $13.00 | $13.21 | $13.00 | $13.16 | 81,900 |
| 11/25/2025 | $12.92 | $13.18 | $12.92 | $13.09 | 101,511 |
| 11/24/2025 | $12.93 | $12.99 | $12.77 | $12.89 | 75,000 |
| 11/21/2025 | $12.69 | $13.04 | $12.60 | $13.00 | 173,500 |
| 11/20/2025 | $12.94 | $13.04 | $12.59 | $12.60 | 101,808 |
| 11/19/2025 | $12.92 | $13.01 | $12.67 | $12.80 | 119,942 |
| 11/18/2025 | $12.93 | $13.02 | $12.85 | $12.97 | 74,000 |
| 11/17/2025 | $13.20 | $13.22 | $12.88 | $12.89 | 78,528 |
| 11/14/2025 | $13.30 | $13.35 | $12.93 | $13.16 | 88,700 |
| 11/13/2025 | $13.03 | $13.33 | $13.03 | $13.30 | 129,854 |
| 11/12/2025 | $13.18 | $13.24 | $12.98 | $13.03 | 105,106 |
| 11/11/2025 | $12.97 | $13.27 | $12.96 | $13.18 | 163,704 |
| 11/10/2025 | $12.97 | $13.05 | $12.72 | $12.78 | 163,199 |
| 11/7/2025 | $12.71 | $13.07 | $12.43 | $12.97 | 159,100 |
| 11/6/2025 | $12.33 | $12.75 | $12.31 | $12.70 | 156,700 |