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 (%)
Feb 26, 2021 7.910 7.980 7.760 7.790 80,500 -0.12(-1.52%)
Feb 25, 2021 8.300 8.300 7.870 7.910 87,463 -0.27(-3.30%)
Feb 24, 2021 8.050 8.370 8.050 8.180 102,065 +0.17(+2.12%)
Feb 23, 2021 7.920 8.080 7.640 8.010 104,134 +0.14(+1.78%)
Feb 22, 2021 7.730 7.920 7.590 7.870 68,894 -0.03(-0.38%)
Feb 19, 2021 7.870 7.921 7.700 7.900 58,000 +0.04(+0.51%)
Feb 18, 2021 7.980 8.090 7.825 7.860 92,871 -0.13(-1.63%)
Feb 17, 2021 7.800 8.000 7.739 7.990 78,743 +0.13(+1.65%)
Feb 16, 2021 7.890 7.907 7.670 7.860 79,696 +0.10(+1.29%)
Feb 12, 2021 7.860 7.900 7.720 7.760 624,300 -0.15(-1.90%)
Feb 11, 2021 7.790 7.950 7.780 7.910 43,647 +0.11(+1.41%)
Feb 10, 2021 8.000 8.000 7.740 7.800 74,577 -0.13(-1.64%)
Feb 09, 2021 7.860 7.950 7.790 7.930 54,213 +0.07(+0.89%)
Feb 08, 2021 7.860 7.930 7.800 7.860 85,904 +0.06(+0.77%)
Feb 05, 2021 7.790 7.820 7.660 7.800 67,100 +0.11(+1.43%)
Feb 04, 2021 7.530 7.720 7.500 7.690 690,286 +0.20(+2.67%)
Feb 03, 2021 7.380 7.500 7.330 7.490 80,414 +0.12(+1.63%)
Feb 02, 2021 7.620 7.620 7.350 7.370 136,537 -0.18(-2.38%)
Feb 01, 2021 7.510 7.600 7.330 7.550 216,718 +0.04(+0.53%)
Jan 29, 2021 7.700 7.850 7.510 7.510 168,000 -0.19(-2.47%)
Jan 28, 2021 7.870 7.940 7.690 7.700 126,252 -0.15(-1.91%)
Jan 27, 2021 8.070 8.170 7.850 7.850 187,985 -0.31(-3.80%)
Jan 26, 2021 8.180 8.300 8.049 8.160 58,467 -0.03(-0.37%)
Jan 25, 2021 8.180 8.390 8.080 8.190 245,164 -0.03(-0.36%)
Jan 22, 2021 8.190 8.370 8.044 8.220 183,000 -0.02(-0.24%)
Jan 21, 2021 8.240 8.280 8.010 8.240 188,070 +0.02(+0.24%)
Jan 20, 2021 8.060 8.235 7.980 8.220 128,703 +0.15(+1.86%)
Jan 19, 2021 8.030 8.100 7.950 8.070 262,909 +0.03(+0.37%)
Jan 15, 2021 7.950 8.070 7.880 8.040 75,500 -0.01(-0.12%)
Jan 14, 2021 7.900 8.070 7.850 8.050 114,718 +0.16(+2.03%)
Jan 13, 2021 7.900 7.910 7.720 7.890 213,044 +0.05(+0.64%)
Jan 12, 2021 8.100 8.130 7.830 7.840 250,554 -0.24(-2.97%)
Jan 11, 2021 7.910 8.140 7.910 8.080 82,177 +0.12(+1.51%)
Jan 08, 2021 8.080 8.120 7.848 7.960 77,200 -0.07(-0.87%)
Jan 07, 2021 8.200 8.200 7.950 8.030 94,998 -0.07(-0.86%)
Jan 06, 2021 7.710 8.170 7.680 8.100 459,201 +0.56(+7.43%)
Jan 05, 2021 7.490 7.590 7.440 7.540 335,492 +0.07(+0.94%)
Jan 04, 2021 7.310 7.520 7.310 7.470 822,536 +0.16(+2.19%)
Dec 31, 2020 7.310 7.310 7.310 219,566 -0.04(-0.54%)
Dec 30, 2020 7.350 7.420 7.150 7.350 219,566 +0.13(+1.80%)
Dec 29, 2020 7.190 7.300 7.050 7.220 152,339 +0.02(+0.28%)
Dec 28, 2020 7.210 7.380 7.180 7.200 166,349 +0.04(+0.56%)
Dec 24, 2020 7.250 7.300 7.080 7.160 70,400 -0.05(-0.69%)
Dec 23, 2020 7.110 7.240 7.090 7.210 199,883 +0.14(+1.98%)
Dec 22, 2020 7.190 7.240 7.050 7.070 249,517 -0.09(-1.26%)
Dec 21, 2020 7.390 7.390 7.150 7.160 314,424 -0.26(-3.50%)
Dec 18, 2020 7.610 7.750 7.320 7.420 494,700 -0.15(-1.98%)
Dec 17, 2020 7.650 7.710 7.450 7.570 436,783 -0.03(-0.39%)
Dec 16, 2020 7.850 7.950 7.600 7.600 369,641 -0.25(-3.18%)
Dec 15, 2020 7.780 7.870 7.580 7.850 265,312 +0.10(+1.29%)
Dec 14, 2020 7.800 7.980 7.680 7.750 150,023 +0.00(+0.00%)
Dec 11, 2020 7.870 7.970 7.720 7.750 324,300 -0.22(-2.76%)
Dec 10, 2020 7.830 7.995 7.800 7.970 1,043,025 +0.07(+0.89%)
Dec 09, 2020 7.910 7.950 7.840 7.900 277,072 +0.01(+0.13%)
Dec 08, 2020 7.810 7.990 7.770 7.890 442,157 +0.01(+0.13%)
Dec 07, 2020 7.900 7.980 7.810 7.880 143,917 -0.07(-0.88%)
Dec 04, 2020 7.900 8.020 7.760 7.950 262,000 +0.19(+2.45%)
Dec 03, 2020 7.940 7.980 7.720 7.760 203,597 -0.17(-2.21%)
Dec 02, 2020 7.880 8.030 7.860 7.935 430,133 +0.04(+0.51%)
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.