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

Greenlight Cap. Re. (NQ: GLRE )

13.46 +0.29 (+2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 7.240 7.280 7.160 7.190 107,810 -0.10(-1.37%)
Feb 25, 2022 7.150 7.290 7.200 7.290 100,665 +0.19(+2.68%)
Feb 24, 2022 7.100 7.160 6.960 7.100 136,238 -0.07(-0.98%)
Feb 23, 2022 7.160 7.210 7.031 7.170 148,076 +0.09(+1.27%)
Feb 22, 2022 7.170 7.250 7.080 7.080 148,125 -0.13(-1.80%)
Feb 18, 2022 7.210 0 +0.01(+0.14%)
Feb 17, 2022 7.300 7.340 7.140 7.200 60,083 -0.11(-1.50%)
Feb 16, 2022 7.220 7.320 7.200 7.310 60,047 +0.07(+0.97%)
Feb 15, 2022 7.220 7.280 7.190 7.240 58,565 +0.06(+0.84%)
Feb 14, 2022 7.120 7.200 7.010 7.180 99,233 +0.07(+0.98%)
Feb 11, 2022 7.110 7.200 7.070 7.110 140,640 +0.00(+0.00%)
Feb 10, 2022 7.240 7.310 7.080 7.110 154,584 -0.16(-2.20%)
Feb 09, 2022 7.270 7.370 7.240 7.270 99,918 +0.01(+0.14%)
Feb 08, 2022 7.150 7.280 7.120 7.260 71,801 +0.10(+1.40%)
Feb 07, 2022 7.200 7.240 7.140 7.160 67,958 -0.08(-1.10%)
Feb 04, 2022 7.300 7.340 7.100 7.240 93,099 -0.04(-0.55%)
Feb 03, 2022 7.380 7.250 7.280 604,459 -0.04(-0.55%)
Feb 02, 2022 7.290 7.340 7.230 7.320 89,795 -0.02(-0.27%)
Feb 01, 2022 7.170 7.340 7.170 7.340 94,145 +0.10(+1.38%)
Jan 31, 2022 7.100 7.260 7.240 111,729 +0.16(+2.26%)
Jan 28, 2022 7.050 7.130 6.990 7.080 54,788 -0.01(-0.14%)
Jan 27, 2022 7.200 7.340 6.965 7.090 92,280 -0.12(-1.66%)
Jan 26, 2022 7.400 7.430 7.170 7.210 129,932 -0.13(-1.77%)
Jan 25, 2022 7.150 7.380 7.060 7.340 132,909 +0.16(+2.23%)
Jan 24, 2022 7.100 7.240 6.940 7.180 248,079 +0.03(+0.42%)
Jan 21, 2022 7.080 7.220 7.020 7.150 100,741 +0.07(+0.99%)
Jan 20, 2022 7.120 7.256 7.080 7.080 45,126 -0.04(-0.56%)
Jan 19, 2022 7.350 7.420 7.110 7.120 126,231 -0.16(-2.20%)
Jan 18, 2022 7.350 7.350 7.210 7.280 84,759 -0.15(-2.02%)
Jan 14, 2022 7.430 0 -0.17(-2.24%)
Jan 13, 2022 7.500 7.720 7.500 7.600 50,179 +0.10(+1.33%)
Jan 12, 2022 7.660 7.660 7.460 7.500 91,070 -0.17(-2.22%)
Jan 11, 2022 7.860 7.860 7.510 7.670 54,841 -0.05(-0.65%)
Jan 10, 2022 7.720 7.767 7.640 7.720 45,422 -0.02(-0.26%)
Jan 07, 2022 7.810 7.820 7.720 7.740 28,019 -0.08(-1.02%)
Jan 06, 2022 7.870 8.000 7.790 7.820 58,971 -0.04(-0.51%)
Jan 05, 2022 8.020 8.060 7.780 7.860 72,061 -0.09(-1.13%)
Jan 04, 2022 7.750 8.020 7.690 7.950 148,133 +0.28(+3.65%)
Jan 03, 2022 7.910 8.000 7.625 7.670 91,001 -0.17(-2.17%)
Dec 31, 2021 7.840 7.930 7.700 7.840 78,034 +0.01(+0.13%)
Dec 30, 2021 7.560 7.980 7.560 7.830 187,010 +0.24(+3.16%)
Dec 29, 2021 7.490 7.740 7.490 7.590 112,947 +0.12(+1.61%)
Dec 28, 2021 7.320 7.500 7.320 7.470 64,980 +0.11(+1.49%)
Dec 27, 2021 7.400 7.400 7.130 7.360 66,718 -0.04(-0.54%)
Dec 23, 2021 7.350 7.490 7.350 7.400 48,594 +0.05(+0.68%)
Dec 22, 2021 7.240 7.350 7.180 7.350 31,436 +0.10(+1.38%)
Dec 21, 2021 7.300 7.395 7.210 7.250 73,731 +0.07(+0.97%)
Dec 20, 2021 7.330 7.330 7.100 7.180 106,740 -0.18(-2.45%)
Dec 17, 2021 7.320 7.460 7.270 7.360 177,825 +0.06(+0.82%)
Dec 16, 2021 7.300 7.530 7.270 7.300 118,915 +0.08(+1.11%)
Dec 15, 2021 7.190 7.280 7.040 7.220 68,005 +0.06(+0.84%)
Dec 14, 2021 7.150 7.300 7.100 7.160 59,253 +0.04(+0.56%)
Dec 13, 2021 7.190 7.280 7.050 7.120 318,571 -0.12(-1.66%)
Dec 10, 2021 7.410 7.410 7.195 7.240 475,892 -0.16(-2.16%)
Dec 09, 2021 7.150 7.420 7.110 7.400 96,647 +0.19(+2.64%)
Dec 08, 2021 7.100 7.250 7.070 7.210 88,534 +0.08(+1.12%)
Dec 07, 2021 7.230 7.305 7.035 7.130 82,734 +0.02(+0.28%)
Dec 06, 2021 6.890 7.200 6.890 7.110 94,562 +0.26(+3.80%)
Dec 03, 2021 6.930 6.980 6.810 6.850 88,279 -0.09(-1.30%)
Dec 02, 2021 6.780 7.030 6.750 6.940 70,026 +0.15(+2.21%)
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.