15.00
price up icon1.90%   0.28
after-market After Hours: 14.99 -0.010 -0.07%
loading

Greenlight Capital Re Ltd Stock (GLRE) Price History

The historical daily chart and data for Greenlight Capital Re Ltd stock (GLRE), show that the latest closing stock price as of November 21, 2024, is $15.00.
  • Greenlight Capital Re Ltd all-time high stock price is $35.18, occurred on September 04, 2014.
  • The lowest Greenlight Capital Re Ltd stock price recorded was $5.00 on March 18, 2020. Since then, Greenlight Capital Re Ltd's stock price has risen over 200.00% to $15.00 now.
  • The 52-week high stock price for GLRE is $15.82, representing a 5.47% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for GLRE is $10.79, indicating a -28.03% decrease from the current share price, occurred on December 15, 2023.
  • The closing price of Greenlight Capital Re Ltd (GLRE) stock in the beginning of 2023 was $7.67. The stock closed the year at $8.15, a gain of over 6.26% for the year.
The table below shows more information about GLRE historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $15.01 $14.79 $0.22 84,956.0 +1.90%
Nov 20, 2024 $14.72 $14.40 $0.315 135,918.0 +0.48%
Nov 19, 2024 $14.70 $14.35 $0.35 92,936.0 +0.96%
Nov 18, 2024 $14.68 $14.41 $0.27 65,187.0 +0.07%
Nov 15, 2024 $14.62 $14.40 $0.22 65,650.0 +0.14%
Nov 14, 2024 $14.50 $14.36 $0.14 67,387.0 +0.28%
Nov 13, 2024 $14.80 $14.40 $0.40 85,348.0 -0.89%
Nov 12, 2024 $14.81 $14.53 $0.2825 115,574.0 -1.22%
Nov 11, 2024 $14.97 $14.71 $0.26 92,675.0 -0.07%
Nov 08, 2024 $14.98 $14.62 $0.36 103,889.0 -0.14%
Nov 07, 2024 $15.47 $14.75 $0.72 172,673.0 -4.52%
Nov 06, 2024 $15.82 $15.01 $0.81 313,136.0 +6.10%
Nov 05, 2024 $14.78 $13.64 $1.14 198,759.0 +7.60%
Nov 04, 2024 $13.65 $13.13 $0.52 89,640.0 +0.44%
Nov 01, 2024 $13.57 $13.38 $0.19 49,519.0 +0.15%
Oct 31, 2024 $13.73 $13.46 $0.27 99,532.0 -0.30%
Oct 30, 2024 $13.59 $13.34 $0.25 54,917.0 +0.90%
Oct 29, 2024 $13.42 $13.26 $0.165 53,606.0 +0.07%
Oct 28, 2024 $13.45 $13.24 $0.2082 51,716.0 +1.21%
Oct 25, 2024 $13.43 $13.18 $0.25 28,722.0 -1.27%
Oct 24, 2024 $13.49 $13.35 $0.14 33,693.0 -0.45%
Oct 23, 2024 $13.50 $13.33 $0.17 43,023.0 -0.52%

Greenlight Capital Re Ltd Stock (GLRE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Greenlight Capital Re Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLRE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Greenlight Capital Re Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Greenlight Capital Re Ltd Stock (GLRE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $15.82 $13.13 $2.69 1,818,203.0 +11.28%
Oct, 2024 $14.00 $13.18 $0.82 1,407,024.0 -1.25%
Sep, 2024 $14.31 $13.35 $0.965 2,279,674.0 -2.29%
Aug, 2024 $14.08 $11.95 $2.13 2,600,339.0 +1.23%
Jul, 2024 $13.96 $12.03 $1.93 1,649,867.0 +5.34%
Jun, 2024 $13.46 $12.35 $1.11 1,451,435.0 -1.43%
May, 2024 $13.61 $12.14 $1.46 1,384,756.0 +9.65%
Apr, 2024 $12.76 $11.93 $0.8348 1,166,336.0 -2.81%
Mar, 2024 $12.89 $11.72 $1.17 1,771,823.0 -1.27%
Feb, 2024 $12.70 $11.08 $1.62 1,698,490.0 +10.69%
Jan, 2024 $11.62 $10.95 $0.675 1,598,146.0 -0.09%

Greenlight Capital Re Ltd Stock (GLRE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.57 $10.79 $0.775 1,725,350.0 +3.07%
Nov, 2023 $11.58 $10.49 $1.09 2,035,172.0 -0.63%
Oct, 2023 $11.36 $10.64 $0.72 1,751,352.0 +3.82%
Sep, 2023 $11.72 $10.45 $1.27 1,305,731.0 -2.63%
Aug, 2023 $11.66 $10.25 $1.41 2,233,559.0 +7.30%
Jul, 2023 $10.55 $9.94 $0.61 1,435,834.0 -2.42%
Jun, 2023 $10.62 $9.48 $1.14 2,196,392.0 +9.63%
May, 2023 $10.69 $9.49 $1.20 1,766,273.0 -1.74%
Apr, 2023 $10.37 $9.29 $1.08 2,403,258.0 +4.15%
Mar, 2023 $10.49 $9.07 $1.42 2,387,260.0 +2.29%
Feb, 2023 $9.96 $9.11 $0.845 1,325,512.0 -6.80%
Jan, 2023 $9.92 $8.06 $1.86 2,064,769.0 +20.86%

Greenlight Capital Re Ltd Stock (GLRE) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $8.31 $7.52 $0.79 2,231,013.0 +4.09%
Nov, 2022 $8.56 $7.48 $1.08 1,711,509.0 -7.23%
Oct, 2022 $8.55 $7.25 $1.30 1,434,007.0 +13.44%
Sep, 2022 $8.11 $7.23 $0.88 1,443,515.0 -5.70%
Aug, 2022 $8.35 $7.05 $1.30 2,372,800.0 +9.74%
Jul, 2022 $7.83 $6.96 $0.87 1,483,889.0 -6.99%
Jun, 2022 $8.28 $7.10 $1.18 4,043,981.0 -1.15%
May, 2022 $7.88 $6.93 $0.945 4,841,734.0 +13.66%
Apr, 2022 $7.20 $6.51 $0.6871 3,081,282.0 -2.69%
Mar, 2022 $7.64 $6.69 $0.95 2,983,038.0 -1.67%
Feb, 2022 $7.43 $6.96 $0.47 2,523,514.0 -0.69%
Jan, 2022 $8.06 $6.94 $1.12 1,811,863.0 -7.65%
$1.67
price up icon 1.21%
$3.09
price down icon 0.32%
insurance_reinsurance HG
$18.55
price down icon 0.38%
$15.37
price up icon 0.46%
insurance_reinsurance RNR
$264.64
price up icon 0.13%
Cap:     |  Volume (24h):