Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenlight Cap. Re. (NQ: GLRE )

12.89 +0.31 (+2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 30, 2022 8.240 8.275 8.150 8.150 45,196 +0.01(+0.12%)
Dec 29, 2022 8.020 8.310 8.006 8.140 181,718 +0.12(+1.50%)
Dec 28, 2022 8.070 8.131 7.933 8.020 114,599 -0.01(-0.12%)
Dec 27, 2022 8.273 8.273 7.985 8.030 86,118 -0.06(-0.74%)
Dec 23, 2022 8.050 8.240 7.980 8.090 81,189 +0.05(+0.62%)
Dec 22, 2022 8.200 8.250 7.980 8.040 82,636 -0.16(-1.95%)
Dec 21, 2022 7.880 8.280 7.825 8.200 116,105 +0.36(+4.59%)
Dec 20, 2022 7.780 7.980 7.750 7.840 99,051 +0.05(+0.64%)
Dec 19, 2022 7.700 8.000 7.620 7.790 254,892 +0.10(+1.30%)
Dec 16, 2022 7.570 7.890 7.570 7.690 283,504 +0.02(+0.26%)
Dec 15, 2022 7.640 7.700 7.520 7.670 77,019 +0.02(+0.26%)
Dec 14, 2022 7.620 7.725 7.580 7.650 76,032 -0.04(-0.52%)
Dec 13, 2022 7.750 7.810 7.620 7.690 74,145 +0.02(+0.26%)
Dec 12, 2022 7.710 7.720 7.600 7.670 57,350 +0.06(+0.79%)
Dec 09, 2022 7.690 7.710 7.590 7.610 28,958 -0.09(-1.17%)
Dec 08, 2022 7.700 7.780 7.680 7.700 50,869 +0.01(+0.13%)
Dec 07, 2022 7.810 7.840 7.650 7.690 54,764 -0.15(-1.91%)
Dec 06, 2022 7.760 7.850 7.745 7.840 92,898 +0.04(+0.51%)
Dec 05, 2022 7.850 7.900 7.775 7.800 68,389 -0.10(-1.27%)
Dec 02, 2022 7.790 7.950 7.750 7.900 42,988 +0.09(+1.15%)
Dec 01, 2022 7.825 7.845 7.720 7.810 262,593 -0.02(-0.26%)
Nov 30, 2022 7.720 7.830 7.647 7.830 88,264 +0.08(+1.03%)
Nov 29, 2022 7.760 7.820 7.650 7.750 59,264 -0.02(-0.26%)
Nov 28, 2022 7.920 7.970 7.720 7.770 83,915 -0.15(-1.89%)
Nov 25, 2022 7.850 7.990 7.850 7.920 14,083 +0.11(+1.41%)
Nov 23, 2022 7.800 7.880 7.754 7.810 22,171 -0.05(-0.64%)
Nov 22, 2022 7.970 7.970 7.780 7.860 58,853 -0.03(-0.38%)
Nov 21, 2022 7.820 8.070 7.760 7.890 80,033 +0.00(+0.00%)
Nov 18, 2022 7.910 8.050 7.820 7.890 74,004 +0.09(+1.15%)
Nov 17, 2022 7.750 7.840 7.650 7.800 46,495 +0.01(+0.13%)
Nov 16, 2022 7.680 7.830 7.670 7.790 216,618 +0.06(+0.78%)
Nov 15, 2022 7.830 7.890 7.670 7.730 81,339 -0.09(-1.15%)
Nov 14, 2022 7.840 7.955 7.720 7.820 75,998 -0.01(-0.13%)
Nov 11, 2022 8.200 8.210 7.790 7.830 53,790 -0.27(-3.33%)
Nov 10, 2022 8.170 8.170 7.880 8.100 87,800 +0.15(+1.89%)
Nov 09, 2022 8.050 8.270 7.910 7.950 86,764 -0.14(-1.73%)
Nov 08, 2022 7.870 8.230 7.840 8.090 100,196 +0.14(+1.76%)
Nov 07, 2022 7.710 8.040 7.710 7.950 95,525 +0.25(+3.25%)
Nov 04, 2022 7.750 7.800 7.480 7.700 104,870 +0.10(+1.32%)
Nov 03, 2022 8.270 8.270 7.600 7.600 117,246 -0.76(-9.09%)
Nov 02, 2022 8.410 8.330 8.360 87,572 -0.03(-0.36%)
Nov 01, 2022 8.460 8.560 8.310 8.390 76,709 -0.05(-0.59%)
Oct 31, 2022 8.120 8.548 8.120 8.440 111,518 +0.33(+4.07%)
Oct 28, 2022 7.810 8.180 7.810 8.110 96,479 +0.30(+3.84%)
Oct 27, 2022 7.760 7.934 7.750 7.810 49,853 +0.14(+1.83%)
Oct 26, 2022 7.660 7.780 7.650 7.670 38,223 -0.01(-0.13%)
Oct 25, 2022 7.720 7.790 7.620 7.680 50,148 -0.03(-0.39%)
Oct 24, 2022 7.660 7.740 7.590 7.710 36,278 +0.12(+1.58%)
Oct 21, 2022 7.400 7.640 7.350 7.590 62,940 +0.23(+3.12%)
Oct 20, 2022 7.380 7.545 7.300 7.360 60,501 -0.09(-1.21%)
Oct 19, 2022 7.540 7.610 7.361 7.450 41,037 -0.10(-1.32%)
Oct 18, 2022 7.600 7.660 7.490 7.550 65,231 +0.00(+0.00%)
Oct 17, 2022 7.590 7.680 7.460 7.550 63,465 +0.03(+0.40%)
Oct 14, 2022 7.640 7.700 7.500 7.520 39,987 -0.05(-0.66%)
Oct 13, 2022 7.250 7.570 7.250 7.570 49,571 +0.16(+2.16%)
Oct 12, 2022 7.320 7.560 7.280 7.410 164,374 +0.07(+0.95%)
Oct 11, 2022 7.350 7.440 7.290 7.340 57,478 -0.08(-1.08%)
Oct 10, 2022 7.430 7.510 7.390 7.420 41,221 +0.03(+0.41%)
Oct 07, 2022 7.600 7.660 7.350 7.390 48,708 -0.31(-4.03%)
Oct 06, 2022 7.800 7.800 7.620 7.700 70,463 -0.16(-2.04%)
Oct 05, 2022 8.000 8.027 7.810 7.860 42,198 -0.16(-2.00%)
Oct 04, 2022 7.680 8.110 7.680 8.020 166,728 +0.38(+4.97%)
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.