13.56
price up icon0.44%   0.06
after-market After Hours: 13.58 0.02 +0.15%
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 04, 2024, is $13.56.
  • 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 171.20% to $13.56 now.
  • The 52-week high stock price for GLRE is $14.31, representing a 5.53% increase from the current share price, occurred on September 20, 2024.
  • The 52-week low stock price for GLRE is $10.49, indicating a -22.64% decrease from the current share price, occurred on November 09, 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 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%
Oct 22, 2024 $13.53 $13.36 $0.17 27,724.0 -0.29%
Oct 21, 2024 $13.90 $13.56 $0.34 33,715.0 -2.23%
Oct 18, 2024 $14.00 $13.85 $0.15 33,102.0 -0.64%
Oct 17, 2024 $13.99 $13.78 $0.215 80,105.0 +1.23%
Oct 16, 2024 $13.88 $13.75 $0.13 52,483.0 +1.10%
Oct 15, 2024 $13.91 $13.64 $0.27 60,762.0 -1.02%
Oct 14, 2024 $13.82 $13.74 $0.0842 41,813.0 -0.14%
Oct 11, 2024 $13.87 $13.66 $0.2054 78,870.0 +1.02%
Oct 10, 2024 $13.67 $13.48 $0.19 60,715.0 +0.66%
Oct 09, 2024 $13.70 $13.40 $0.30 60,348.0 +0.30%
Oct 08, 2024 $13.66 $13.43 $0.2342 47,704.0 +1.12%

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 $13.65 $13.13 $0.52 228,799.0 +0.59%
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%
$1.59
price up icon 1.92%
$2.71
price down icon 2.52%
insurance_reinsurance HG
$17.55
price up icon 2.99%
$13.14
price down icon 1.57%
insurance_reinsurance RNR
$266.49
price up icon 0.92%
Cap:     |  Volume (24h):