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 (%)
Oct 30, 2020 6.620 6.820 6.600 6.750 145,900 +0.13(+1.96%)
Oct 29, 2020 6.630 6.690 6.549 6.620 94,494 -0.05(-0.75%)
Oct 28, 2020 6.610 6.740 6.520 6.670 309,982 -0.10(-1.48%)
Oct 27, 2020 6.870 6.870 6.740 6.770 241,575 -0.12(-1.74%)
Oct 26, 2020 6.880 6.905 6.810 6.890 74,043 -0.12(-1.71%)
Oct 23, 2020 7.040 7.130 6.980 7.010 78,700 +0.01(+0.14%)
Oct 22, 2020 6.910 7.060 6.870 7.000 81,420 +0.15(+2.19%)
Oct 21, 2020 6.680 6.890 6.650 6.850 55,814 +0.11(+1.63%)
Oct 20, 2020 6.760 6.950 6.650 6.740 101,443 +0.04(+0.60%)
Oct 19, 2020 6.830 6.900 6.680 6.700 90,161 -0.16(-2.33%)
Oct 16, 2020 6.810 6.990 6.740 6.860 45,400 +0.03(+0.44%)
Oct 15, 2020 6.580 6.900 6.550 6.830 64,453 +0.13(+1.94%)
Oct 14, 2020 6.870 6.930 6.690 6.700 38,989 -0.18(-2.69%)
Oct 13, 2020 6.920 6.970 6.785 6.885 68,149 -0.10(-1.36%)
Oct 12, 2020 6.860 7.060 6.860 6.980 74,383 +0.05(+0.72%)
Oct 09, 2020 7.080 7.210 6.860 6.930 143,100 -0.08(-1.14%)
Oct 08, 2020 7.020 7.080 6.940 7.010 59,594 +0.06(+0.86%)
Oct 07, 2020 7.000 7.120 6.850 6.950 68,272 +0.01(+0.14%)
Oct 06, 2020 7.100 7.130 6.860 6.940 98,921 -0.09(-1.28%)
Oct 05, 2020 6.920 7.140 6.910 7.030 123,686 +0.15(+2.18%)
Oct 02, 2020 6.580 6.967 6.480 6.880 88,500 +0.15(+2.23%)
Oct 01, 2020 6.700 6.800 6.610 6.730 137,921 +0.00(+0.00%)
Sep 30, 2020 6.640 6.760 6.605 6.730 71,977 +0.09(+1.36%)
Sep 29, 2020 6.570 6.690 6.470 6.640 64,879 +0.06(+0.91%)
Sep 28, 2020 6.460 6.670 6.450 6.580 85,620 +0.21(+3.30%)
Sep 25, 2020 6.320 6.440 6.250 6.370 118,400 -0.01(-0.16%)
Sep 24, 2020 6.270 6.500 6.220 6.380 62,647 +0.13(+2.08%)
Sep 23, 2020 6.410 6.460 6.220 6.250 128,733 -0.16(-2.50%)
Sep 22, 2020 6.570 6.580 6.365 6.410 123,979 -0.16(-2.44%)
Sep 21, 2020 6.710 6.710 6.430 6.570 127,661 -0.31(-4.51%)
Sep 18, 2020 6.910 6.950 6.700 6.880 459,000 +0.03(+0.44%)
Sep 17, 2020 6.800 6.925 6.780 6.850 113,248 +0.01(+0.15%)
Sep 16, 2020 7.000 7.000 6.820 6.840 129,753 -0.15(-2.15%)
Sep 15, 2020 6.930 7.130 6.930 6.990 103,110 +0.03(+0.43%)
Sep 14, 2020 6.850 7.040 6.800 6.960 129,827 +0.12(+1.75%)
Sep 11, 2020 6.910 6.980 6.810 6.840 113,000 -0.06(-0.87%)
Sep 10, 2020 6.990 7.170 6.900 6.900 89,330 -0.09(-1.29%)
Sep 09, 2020 7.090 7.170 6.930 6.990 95,556 -0.04(-0.57%)
Sep 08, 2020 7.140 7.200 6.920 7.030 161,765 -0.14(-1.95%)
Sep 04, 2020 7.270 7.280 7.130 7.170 125,200 +0.05(+0.70%)
Sep 03, 2020 7.380 7.600 7.110 7.120 101,855 -0.26(-3.52%)
Sep 02, 2020 7.230 7.450 7.230 7.380 123,826 +0.11(+1.51%)
Sep 01, 2020 7.220 7.310 7.130 7.270 126,692 +0.00(+0.00%)
Aug 31, 2020 7.270 7.340 7.170 7.270 167,963 -0.05(-0.68%)
Aug 28, 2020 7.330 7.340 7.180 7.320 130,800 +0.08(+1.10%)
Aug 27, 2020 7.010 7.260 7.010 7.240 159,270 +0.23(+3.28%)
Aug 26, 2020 7.180 7.210 6.980 7.010 223,046 -0.20(-2.77%)
Aug 25, 2020 7.330 7.330 7.170 7.210 68,000 -0.06(-0.83%)
Aug 24, 2020 7.020 7.270 6.900 7.270 96,303 +0.33(+4.76%)
Aug 21, 2020 7.100 7.120 6.910 6.940 106,700 -0.18(-2.53%)
Aug 20, 2020 6.970 7.160 6.924 7.120 91,619 +0.06(+0.85%)
Aug 19, 2020 6.960 7.250 6.960 7.060 81,661 +0.12(+1.73%)
Aug 18, 2020 7.190 7.190 6.920 6.940 450,710 -0.22(-3.07%)
Aug 17, 2020 7.310 7.310 7.150 7.160 75,006 -0.11(-1.51%)
Aug 14, 2020 7.250 7.340 7.180 7.270 57,500 -0.07(-0.95%)
Aug 13, 2020 7.470 7.540 7.310 7.340 114,675 -0.15(-1.94%)
Aug 12, 2020 7.750 7.750 7.440 7.485 97,599 -0.17(-2.16%)
Aug 11, 2020 7.750 7.770 7.500 7.650 149,499 +0.06(+0.72%)
Aug 10, 2020 7.400 7.880 7.330 7.595 190,055 +0.26(+3.62%)
Aug 07, 2020 6.990 7.340 6.901 7.330 199,700 +0.37(+5.32%)
Aug 06, 2020 7.000 7.810 6.940 6.960 187,814 +0.05(+0.72%)
Aug 05, 2020 6.710 6.980 6.670 6.910 134,148 +0.26(+3.91%)
Aug 04, 2020 6.530 6.670 6.430 6.650 149,254 +0.13(+1.99%)
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.