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

Greenlight Cap. Re. (NQ: GLRE )

13.26 +0.15 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.470 7.400 6.420 7.240 563,600 +0.29(+4.17%)
May 28, 2020 7.520 7.580 6.930 6.950 185,211 -0.55(-7.40%)
May 27, 2020 7.660 7.660 7.350 7.505 319,112 +0.37(+5.19%)
May 26, 2020 7.010 7.360 6.880 7.135 521,032 +0.38(+5.55%)
May 22, 2020 6.640 6.790 6.490 6.760 1,582,800 +0.11(+1.65%)
May 21, 2020 6.840 6.990 6.500 6.650 212,753 -0.19(-2.78%)
May 20, 2020 6.690 6.995 6.600 6.840 131,828 +0.23(+3.48%)
May 19, 2020 6.630 6.910 6.590 6.610 143,098 -0.06(-0.90%)
May 18, 2020 6.400 6.870 6.370 6.670 250,022 +0.29(+4.55%)
May 15, 2020 6.340 6.450 6.250 6.380 158,400 +0.04(+0.63%)
May 14, 2020 6.290 6.390 6.090 6.340 302,499 -0.05(-0.78%)
May 13, 2020 6.340 6.440 6.290 6.390 317,407 -0.03(-0.47%)
May 12, 2020 6.500 6.670 6.420 6.420 374,290 -0.05(-0.77%)
May 11, 2020 6.460 6.600 6.390 6.470 177,291 -0.12(-1.82%)
May 08, 2020 6.300 6.660 6.200 6.590 193,200 +0.41(+6.63%)
May 07, 2020 6.060 6.280 6.030 6.180 188,287 +0.15(+2.49%)
May 06, 2020 6.220 6.240 5.905 6.030 321,102 -0.22(-3.52%)
May 05, 2020 6.180 6.400 6.150 6.250 151,077 +0.17(+2.80%)
May 04, 2020 6.010 6.170 5.910 6.080 216,097 -0.04(-0.65%)
May 01, 2020 6.270 6.490 5.930 6.120 250,200 -0.40(-6.13%)
Apr 30, 2020 6.620 6.700 6.500 6.520 172,989 -0.27(-3.98%)
Apr 29, 2020 6.670 6.970 6.610 6.790 309,079 +0.32(+4.86%)
Apr 28, 2020 6.330 6.640 6.230 6.475 266,664 +0.26(+4.27%)
Apr 27, 2020 6.270 6.360 6.180 6.210 157,996 -0.03(-0.48%)
Apr 24, 2020 6.270 6.430 6.050 6.240 124,900 -0.02(-0.32%)
Apr 23, 2020 6.280 6.470 6.200 6.260 177,252 +0.02(+0.32%)
Apr 22, 2020 6.410 6.490 6.087 6.240 223,598 -0.04(-0.64%)
Apr 21, 2020 6.260 6.420 6.230 6.280 421,965 -0.11(-1.72%)
Apr 20, 2020 6.380 6.540 6.340 6.390 211,579 -0.14(-2.14%)
Apr 17, 2020 6.660 6.740 6.460 6.530 222,800 +0.07(+1.08%)
Apr 16, 2020 6.260 6.550 6.240 6.460 351,244 +0.20(+3.19%)
Apr 15, 2020 6.240 6.550 6.220 6.260 409,357 -0.23(-3.54%)
Apr 14, 2020 6.600 6.680 6.260 6.490 1,103,118 +0.05(+0.78%)
Apr 13, 2020 6.350 6.650 6.170 6.440 401,065 +0.02(+0.31%)
Apr 09, 2020 6.390 6.560 6.080 6.420 732,900 +0.16(+2.56%)
Apr 08, 2020 6.150 6.280 5.990 6.260 396,478 +0.23(+3.81%)
Apr 07, 2020 6.430 6.530 5.830 6.030 1,091,982 -0.14(-2.27%)
Apr 06, 2020 6.070 6.260 5.790 6.170 349,672 +0.32(+5.47%)
Apr 03, 2020 5.490 6.240 5.430 5.850 619,600 +0.30(+5.41%)
Apr 02, 2020 5.250 5.730 5.200 5.550 251,622 +0.30(+5.71%)
Apr 01, 2020 5.840 5.840 5.215 5.250 332,711 -0.70(-11.76%)
Mar 31, 2020 5.730 5.950 5.580 5.950 167,154 +0.18(+3.12%)
Mar 30, 2020 6.100 6.140 5.450 5.770 269,409 -0.25(-4.15%)
Mar 27, 2020 6.230 6.430 5.960 6.020 267,900 -0.33(-5.20%)
Mar 26, 2020 6.000 6.420 5.960 6.350 651,065 +0.40(+6.72%)
Mar 25, 2020 6.080 6.250 5.740 5.950 231,448 +0.04(+0.68%)
Mar 24, 2020 5.700 5.970 5.560 5.910 233,809 +0.40(+7.26%)
Mar 23, 2020 5.600 5.600 5.080 5.510 273,824 -0.01(-0.18%)
Mar 20, 2020 6.000 6.010 5.350 5.520 442,300 -0.31(-5.32%)
Mar 19, 2020 5.360 5.940 5.200 5.830 299,302 +0.48(+8.97%)
Mar 18, 2020 6.120 6.120 5.000 5.350 440,868 -0.90(-14.40%)
Mar 17, 2020 6.310 6.405 5.790 6.250 471,799 +0.02(+0.32%)
Mar 16, 2020 6.140 6.570 6.080 6.230 713,942 -0.49(-7.29%)
Mar 13, 2020 6.750 6.780 6.415 6.720 419,300 +0.29(+4.51%)
Mar 12, 2020 6.880 6.910 6.290 6.430 361,169 -0.77(-10.69%)
Mar 11, 2020 6.980 7.660 6.980 7.200 268,721 -0.06(-0.83%)
Mar 10, 2020 9.040 9.150 7.150 7.260 531,470 -1.07(-12.85%)
Mar 09, 2020 8.270 8.670 7.790 8.330 329,744 -0.59(-6.61%)
Mar 06, 2020 9.200 9.370 8.760 8.920 233,700 -0.39(-4.19%)
Mar 05, 2020 9.130 9.320 8.860 9.310 258,771 +0.02(+0.22%)
Mar 04, 2020 9.470 9.626 9.090 9.290 360,301 -0.12(-1.28%)
Mar 03, 2020 8.930 10.22 8.782 9.410 765,068 +0.60(+6.81%)
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.