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 (%)
Aug 31, 2022 7.940 7.970 7.820 7.890 59,066 -0.07(-0.88%)
Aug 30, 2022 8.110 8.110 7.830 7.960 136,977 -0.14(-1.73%)
Aug 29, 2022 8.050 8.190 8.000 8.100 69,956 +0.00(+0.00%)
Aug 26, 2022 8.250 8.285 8.100 8.100 48,335 -0.17(-2.06%)
Aug 25, 2022 8.250 8.350 8.220 8.270 62,913 +0.00(+0.00%)
Aug 24, 2022 8.070 8.280 8.020 8.270 73,533 +0.22(+2.73%)
Aug 23, 2022 8.050 8.100 8.010 8.050 89,471 +0.00(+0.00%)
Aug 22, 2022 8.000 8.050 7.950 8.050 180,785 +0.04(+0.50%)
Aug 19, 2022 7.940 8.050 7.930 8.010 198,699 +0.04(+0.50%)
Aug 18, 2022 7.810 7.970 7.810 7.970 58,059 +0.15(+1.92%)
Aug 17, 2022 7.780 7.830 7.700 7.820 132,432 +0.04(+0.51%)
Aug 16, 2022 7.900 7.950 7.770 7.780 96,442 -0.15(-1.89%)
Aug 15, 2022 7.900 8.000 7.800 7.930 91,175 +0.05(+0.63%)
Aug 12, 2022 7.810 7.900 7.770 7.880 169,569 +0.12(+1.55%)
Aug 11, 2022 7.800 7.810 7.740 7.760 23,442 +0.05(+0.65%)
Aug 10, 2022 7.680 7.720 7.545 7.710 99,737 +0.14(+1.85%)
Aug 09, 2022 7.550 7.600 7.460 7.570 100,236 +0.00(+0.00%)
Aug 08, 2022 7.440 7.610 7.380 7.570 160,809 +0.14(+1.88%)
Aug 05, 2022 7.470 7.560 7.410 7.430 93,011 -0.04(-0.54%)
Aug 04, 2022 7.400 7.490 7.350 7.470 62,668 +0.11(+1.49%)
Aug 03, 2022 7.200 7.490 7.200 7.360 172,860 +0.26(+3.66%)
Aug 02, 2022 7.170 7.340 7.050 7.100 83,839 -0.07(-0.98%)
Aug 01, 2022 7.110 7.190 7.110 7.170 108,786 -0.02(-0.28%)
Jul 29, 2022 7.130 7.259 7.130 7.190 80,372 +0.07(+0.98%)
Jul 28, 2022 7.110 7.160 6.985 7.120 73,019 +0.01(+0.21%)
Jul 27, 2022 7.090 7.110 6.980 7.105 66,577 +0.08(+1.07%)
Jul 26, 2022 7.040 7.070 6.960 7.030 83,644 -0.01(-0.14%)
Jul 25, 2022 7.020 7.130 7.020 7.040 103,002 +0.02(+0.28%)
Jul 22, 2022 7.040 7.080 7.000 7.020 42,920 -0.04(-0.57%)
Jul 21, 2022 7.080 7.080 7.005 7.060 56,926 -0.07(-0.98%)
Jul 20, 2022 7.090 7.170 7.030 7.130 61,078 +0.03(+0.42%)
Jul 19, 2022 7.070 7.205 7.050 7.100 107,030 +0.06(+0.85%)
Jul 18, 2022 7.120 7.190 7.020 7.040 66,248 -0.06(-0.85%)
Jul 15, 2022 7.200 7.220 7.040 7.100 113,086 +0.02(+0.28%)
Jul 14, 2022 7.160 7.200 7.020 7.080 190,654 -0.18(-2.48%)
Jul 13, 2022 7.160 7.270 7.125 7.260 63,103 +0.01(+0.14%)
Jul 12, 2022 7.250 7.440 7.230 7.250 208,568 -0.06(-0.82%)
Jul 11, 2022 7.550 7.600 7.295 7.310 61,396 -0.29(-3.82%)
Jul 08, 2022 7.730 7.730 7.550 7.600 44,659 -0.10(-1.30%)
Jul 07, 2022 7.690 7.805 7.670 7.700 32,916 +0.01(+0.13%)
Jul 06, 2022 7.680 7.750 7.615 7.690 96,427 -0.06(-0.77%)
Jul 05, 2022 7.660 7.760 7.500 7.750 86,784 -0.07(-0.90%)
Jul 01, 2022 7.620 7.830 7.600 7.820 55,608 +0.09(+1.16%)
Jun 30, 2022 7.510 7.740 7.340 7.730 111,768 +0.12(+1.58%)
Jun 29, 2022 7.730 7.800 7.580 7.610 103,776 -0.15(-1.93%)
Jun 28, 2022 7.680 7.810 7.330 7.760 657,506 +0.08(+1.04%)
Jun 27, 2022 7.660 7.680 7.450 7.680 130,340 +0.12(+1.59%)
Jun 24, 2022 7.310 7.660 7.230 7.560 245,450 +0.22(+3.00%)
Jun 23, 2022 7.600 7.610 7.260 7.340 85,122 -0.20(-2.65%)
Jun 22, 2022 7.100 7.670 7.100 7.540 94,767 -0.18(-2.33%)
Jun 21, 2022 7.500 7.770 7.400 7.720 156,952 +0.27(+3.62%)
Jun 17, 2022 7.510 7.640 7.440 7.450 171,468 -0.16(-2.10%)
Jun 16, 2022 7.990 7.990 7.560 7.610 170,620 -0.44(-5.47%)
Jun 15, 2022 7.980 8.130 7.900 8.050 117,944 +0.12(+1.51%)
Jun 14, 2022 7.820 7.930 7.796 7.930 115,543 +0.16(+2.06%)
Jun 13, 2022 7.850 8.010 7.730 7.770 381,307 -0.23(-2.88%)
Jun 10, 2022 7.920 8.060 7.880 8.000 303,670 +0.00(+0.00%)
Jun 09, 2022 7.850 8.020 7.780 8.000 173,262 +0.14(+1.78%)
Jun 08, 2022 8.080 8.080 7.835 7.860 90,903 -0.21(-2.60%)
Jun 07, 2022 8.090 8.130 7.995 8.070 186,775 -0.16(-1.94%)
Jun 06, 2022 7.850 8.280 7.780 8.230 411,260 +0.42(+5.38%)
Jun 03, 2022 7.700 7.820 7.680 7.810 94,441 +0.04(+0.51%)
Jun 02, 2022 7.780 7.800 7.680 7.770 109,137 -0.03(-0.38%)
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.