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

Greenlight Cap. Re. (NQ: GLRE )

13.29 +0.13 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 7.130 7.259 7.130 7.190 80,372 +0.07(+0.98%)
Jul 28, 2022 7.110 7.160 6.985 7.120 73,019 +0.01(+0.21%)
Jul 27, 2022 7.090 7.110 6.980 7.105 66,577 +0.08(+1.07%)
Jul 26, 2022 7.040 7.070 6.960 7.030 83,644 -0.01(-0.14%)
Jul 25, 2022 7.020 7.130 7.020 7.040 103,002 +0.02(+0.28%)
Jul 22, 2022 7.040 7.080 7.000 7.020 42,920 -0.04(-0.57%)
Jul 21, 2022 7.080 7.080 7.005 7.060 56,926 -0.07(-0.98%)
Jul 20, 2022 7.090 7.170 7.030 7.130 61,078 +0.03(+0.42%)
Jul 19, 2022 7.070 7.205 7.050 7.100 107,030 +0.06(+0.85%)
Jul 18, 2022 7.120 7.190 7.020 7.040 66,248 -0.06(-0.85%)
Jul 15, 2022 7.200 7.220 7.040 7.100 113,086 +0.02(+0.28%)
Jul 14, 2022 7.160 7.200 7.020 7.080 190,654 -0.18(-2.48%)
Jul 13, 2022 7.160 7.270 7.125 7.260 63,103 +0.01(+0.14%)
Jul 12, 2022 7.250 7.440 7.230 7.250 208,568 -0.06(-0.82%)
Jul 11, 2022 7.550 7.600 7.295 7.310 61,396 -0.29(-3.82%)
Jul 08, 2022 7.730 7.730 7.550 7.600 44,659 -0.10(-1.30%)
Jul 07, 2022 7.690 7.805 7.670 7.700 32,916 +0.01(+0.13%)
Jul 06, 2022 7.680 7.750 7.615 7.690 96,427 -0.06(-0.77%)
Jul 05, 2022 7.660 7.760 7.500 7.750 86,784 -0.07(-0.90%)
Jul 01, 2022 7.620 7.830 7.600 7.820 55,608 +0.09(+1.16%)
Jun 30, 2022 7.510 7.740 7.340 7.730 111,768 +0.12(+1.58%)
Jun 29, 2022 7.730 7.800 7.580 7.610 103,776 -0.15(-1.93%)
Jun 28, 2022 7.680 7.810 7.330 7.760 657,506 +0.08(+1.04%)
Jun 27, 2022 7.660 7.680 7.450 7.680 130,340 +0.12(+1.59%)
Jun 24, 2022 7.310 7.660 7.230 7.560 245,450 +0.22(+3.00%)
Jun 23, 2022 7.600 7.610 7.260 7.340 85,122 -0.20(-2.65%)
Jun 22, 2022 7.100 7.670 7.100 7.540 94,767 -0.18(-2.33%)
Jun 21, 2022 7.500 7.770 7.400 7.720 156,952 +0.27(+3.62%)
Jun 17, 2022 7.510 7.640 7.440 7.450 171,468 -0.16(-2.10%)
Jun 16, 2022 7.990 7.990 7.560 7.610 170,620 -0.44(-5.47%)
Jun 15, 2022 7.980 8.130 7.900 8.050 117,944 +0.12(+1.51%)
Jun 14, 2022 7.820 7.930 7.796 7.930 115,543 +0.16(+2.06%)
Jun 13, 2022 7.850 8.010 7.730 7.770 381,307 -0.23(-2.88%)
Jun 10, 2022 7.920 8.060 7.880 8.000 303,670 +0.00(+0.00%)
Jun 09, 2022 7.850 8.020 7.780 8.000 173,262 +0.14(+1.78%)
Jun 08, 2022 8.080 8.080 7.835 7.860 90,903 -0.21(-2.60%)
Jun 07, 2022 8.090 8.130 7.995 8.070 186,775 -0.16(-1.94%)
Jun 06, 2022 7.850 8.280 7.780 8.230 411,260 +0.42(+5.38%)
Jun 03, 2022 7.700 7.820 7.680 7.810 94,441 +0.04(+0.51%)
Jun 02, 2022 7.780 7.800 7.680 7.770 109,137 -0.03(-0.38%)
Jun 01, 2022 7.850 7.850 7.720 7.800 154,736 -0.02(-0.26%)
May 31, 2022 7.720 7.875 7.650 7.820 152,460 +0.11(+1.43%)
May 27, 2022 7.560 7.750 7.550 7.710 141,735 +0.13(+1.72%)
May 26, 2022 7.450 7.680 7.435 7.580 147,830 +0.14(+1.88%)
May 25, 2022 7.390 7.500 7.350 7.440 156,578 +0.04(+0.54%)
May 24, 2022 7.260 7.440 7.170 7.400 392,614 +0.15(+2.07%)
May 23, 2022 7.260 7.310 7.220 7.250 86,747 +0.10(+1.40%)
May 20, 2022 7.070 7.240 7.000 7.150 216,191 +0.01(+0.14%)
May 19, 2022 7.210 7.220 7.110 7.140 119,373 -0.09(-1.24%)
May 18, 2022 7.410 7.430 7.220 7.230 92,936 -0.26(-3.47%)
May 17, 2022 7.500 7.580 7.360 7.490 159,200 +0.03(+0.40%)
May 16, 2022 7.270 7.460 7.250 7.460 287,698 +0.13(+1.77%)
May 13, 2022 7.350 7.370 7.250 7.330 293,763 -0.02(-0.27%)
May 12, 2022 7.600 7.600 7.240 7.350 299,093 -0.26(-3.42%)
May 11, 2022 7.400 7.750 7.390 7.610 206,539 +0.18(+2.42%)
May 10, 2022 7.420 7.530 7.320 7.430 483,610 +0.03(+0.41%)
May 09, 2022 7.130 7.570 7.098 7.400 404,649 +0.25(+3.50%)
May 06, 2022 7.170 7.290 7.060 7.150 137,692 -0.07(-0.97%)
May 05, 2022 7.470 7.530 7.090 7.220 134,578 -0.32(-4.24%)
May 04, 2022 7.090 7.580 7.090 7.540 337,282 +0.39(+5.45%)
May 03, 2022 7.240 7.240 6.930 7.150 282,593 +0.01(+0.14%)
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.