Stockscreener 앱 받기
15.00
1.90%
0.28
시간 외 거래:
14.99
-0.010
-0.07%
Greenlight Capital Re Ltd 주식 (GLRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.01 | $14.79 | $0.22 | 84,956.0 | +1.90% |
| 2024-11-20 | $14.72 | $14.40 | $0.315 | 135,918.0 | +0.48% |
| 2024-11-19 | $14.70 | $14.35 | $0.35 | 92,936.0 | +0.96% |
| 2024-11-18 | $14.68 | $14.41 | $0.27 | 65,187.0 | +0.07% |
| 2024-11-15 | $14.62 | $14.40 | $0.22 | 65,650.0 | +0.14% |
| 2024-11-14 | $14.50 | $14.36 | $0.14 | 67,387.0 | +0.28% |
| 2024-11-13 | $14.80 | $14.40 | $0.40 | 85,348.0 | -0.89% |
| 2024-11-12 | $14.81 | $14.53 | $0.2825 | 115,574.0 | -1.22% |
| 2024-11-11 | $14.97 | $14.71 | $0.26 | 92,675.0 | -0.07% |
| 2024-11-08 | $14.98 | $14.62 | $0.36 | 103,889.0 | -0.14% |
| 2024-11-07 | $15.47 | $14.75 | $0.72 | 172,673.0 | -4.52% |
| 2024-11-06 | $15.82 | $15.01 | $0.81 | 313,136.0 | +6.10% |
| 2024-11-05 | $14.78 | $13.64 | $1.14 | 198,759.0 | +7.60% |
| 2024-11-04 | $13.65 | $13.13 | $0.52 | 89,640.0 | +0.44% |
| 2024-11-01 | $13.57 | $13.38 | $0.19 | 49,519.0 | +0.15% |
| 2024-10-31 | $13.73 | $13.46 | $0.27 | 99,532.0 | -0.30% |
| 2024-10-30 | $13.59 | $13.34 | $0.25 | 54,917.0 | +0.90% |
| 2024-10-29 | $13.42 | $13.26 | $0.165 | 53,606.0 | +0.07% |
| 2024-10-28 | $13.45 | $13.24 | $0.2082 | 51,716.0 | +1.21% |
| 2024-10-25 | $13.43 | $13.18 | $0.25 | 28,722.0 | -1.27% |
| 2024-10-24 | $13.49 | $13.35 | $0.14 | 33,693.0 | -0.45% |
| 2024-10-23 | $13.50 | $13.33 | $0.17 | 43,023.0 | -0.52% |
Greenlight Capital Re Ltd 주식 (GLRE) 연도별 가격 이력
이 심층 분석에서는 Greenlight Capital Re Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greenlight Capital Re Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greenlight Capital Re Ltd 주식 (GLRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.82 | $13.13 | $2.69 | 1,818,203.0 | +11.28% |
| 2024-10 | $14.00 | $13.18 | $0.82 | 1,407,024.0 | -1.25% |
| 2024-09 | $14.31 | $13.35 | $0.965 | 2,279,674.0 | -2.29% |
| 2024-08 | $14.08 | $11.95 | $2.13 | 2,600,339.0 | +1.23% |
| 2024-07 | $13.96 | $12.03 | $1.93 | 1,649,867.0 | +5.34% |
| 2024-06 | $13.46 | $12.35 | $1.11 | 1,451,435.0 | -1.43% |
| 2024-05 | $13.61 | $12.14 | $1.46 | 1,384,756.0 | +9.65% |
| 2024-04 | $12.76 | $11.93 | $0.8348 | 1,166,336.0 | -2.81% |
| 2024-03 | $12.89 | $11.72 | $1.17 | 1,771,823.0 | -1.27% |
| 2024-02 | $12.70 | $11.08 | $1.62 | 1,698,490.0 | +10.69% |
| 2024-01 | $11.62 | $10.95 | $0.675 | 1,598,146.0 | -0.09% |
Greenlight Capital Re Ltd 주식 (GLRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.57 | $10.79 | $0.775 | 1,725,350.0 | +3.07% |
| 2023-11 | $11.58 | $10.49 | $1.09 | 2,035,172.0 | -0.63% |
| 2023-10 | $11.36 | $10.64 | $0.72 | 1,751,352.0 | +3.82% |
| 2023-09 | $11.72 | $10.45 | $1.27 | 1,305,731.0 | -2.63% |
| 2023-08 | $11.66 | $10.25 | $1.41 | 2,233,559.0 | +7.30% |
| 2023-07 | $10.55 | $9.94 | $0.61 | 1,435,834.0 | -2.42% |
| 2023-06 | $10.62 | $9.48 | $1.14 | 2,196,392.0 | +9.63% |
| 2023-05 | $10.69 | $9.49 | $1.20 | 1,766,273.0 | -1.74% |
| 2023-04 | $10.37 | $9.29 | $1.08 | 2,403,258.0 | +4.15% |
| 2023-03 | $10.49 | $9.07 | $1.42 | 2,387,260.0 | +2.29% |
| 2023-02 | $9.96 | $9.11 | $0.845 | 1,325,512.0 | -6.80% |
| 2023-01 | $9.92 | $8.06 | $1.86 | 2,064,769.0 | +20.86% |
Greenlight Capital Re Ltd 주식 (GLRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.31 | $7.52 | $0.79 | 2,231,013.0 | +4.09% |
| 2022-11 | $8.56 | $7.48 | $1.08 | 1,711,509.0 | -7.23% |
| 2022-10 | $8.55 | $7.25 | $1.30 | 1,434,007.0 | +13.44% |
| 2022-09 | $8.11 | $7.23 | $0.88 | 1,443,515.0 | -5.70% |
| 2022-08 | $8.35 | $7.05 | $1.30 | 2,372,800.0 | +9.74% |
| 2022-07 | $7.83 | $6.96 | $0.87 | 1,483,889.0 | -6.99% |
| 2022-06 | $8.28 | $7.10 | $1.18 | 4,043,981.0 | -1.15% |
| 2022-05 | $7.88 | $6.93 | $0.945 | 4,841,734.0 | +13.66% |
| 2022-04 | $7.20 | $6.51 | $0.6871 | 3,081,282.0 | -2.69% |
| 2022-03 | $7.64 | $6.69 | $0.95 | 2,983,038.0 | -1.67% |
| 2022-02 | $7.43 | $6.96 | $0.47 | 2,523,514.0 | -0.69% |
| 2022-01 | $8.06 | $6.94 | $1.12 | 1,811,863.0 | -7.65% |
1.21%
0.32%
자본화:
|
볼륨(24시간):